Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 428.00 | 432.00 | 423.00 | 423.00 | 383.39 | 3,369 |
| 2024-08-20 | 420.50 | 438.00 | 420.50 | 429.50 | 389.28 | 4,001 |
| 2024-08-19 | 410.00 | 424.00 | 408.00 | 422.50 | 382.94 | 6,959 |
| 2024-08-16 | 407.00 | 410.00 | 396.00 | 410.00 | 371.61 | 4,650 |
| 2024-08-15 | 400.00 | 406.00 | 390.00 | 406.00 | 367.98 | 3,626 |
| 2024-08-14 | 400.00 | 414.50 | 393.50 | 394.50 | 357.56 | 4,429 |
| 2024-08-13 | 403.00 | 403.00 | 389.00 | 393.00 | 356.20 | 1,331 |
| 2024-08-12 | 403.00 | 403.00 | 394.00 | 397.00 | 359.82 | 1,393 |
| 2024-08-09 | 399.50 | 399.50 | 391.00 | 396.50 | 359.37 | 5,132 |
| 2024-08-08 | 401.00 | 401.00 | 386.00 | 399.00 | 361.64 | 3,401 |
| 2024-08-07 | 382.00 | 398.00 | 382.00 | 398.00 | 360.73 | 2,873 |
| 2024-08-06 | 388.50 | 396.00 | 381.00 | 396.00 | 358.92 | 4,436 |
| 2024-08-05 | 380.00 | 388.50 | 372.00 | 381.50 | 345.78 | 7,939 |
| 2024-08-02 | 417.50 | 417.50 | 403.50 | 403.50 | 365.72 | 2,210 |
| 2024-07-31 | 415.50 | 423.00 | 409.50 | 412.00 | 373.42 | 1,362 |
| 2024-07-30 | 411.00 | 413.50 | 409.50 | 413.50 | 374.78 | 1,007 |
| 2024-07-29 | 421.00 | 421.00 | 410.00 | 410.00 | 371.61 | 1,823 |
| 2024-07-26 | 414.00 | 420.00 | 414.00 | 419.50 | 380.22 | 2,550 |
| 2024-07-25 | 423.00 | 423.00 | 411.50 | 417.00 | 377.95 | 2,546 |
| 2024-07-24 | 409.00 | 428.00 | 407.50 | 424.50 | 384.75 | 4,328 |
| 2024-07-23 | 412.50 | 412.50 | 402.50 | 406.00 | 367.98 | 3,072 |
| 2024-07-22 | 408.00 | 409.50 | 405.50 | 409.50 | 371.15 | 3,402 |
| 2024-07-19 | 410.00 | 416.00 | 406.50 | 406.50 | 368.43 | 2,598 |
| 2024-07-18 | 410.50 | 418.00 | 410.00 | 410.00 | 371.61 | 1,534 |
| 2024-07-17 | 409.50 | 418.00 | 408.50 | 418.00 | 378.86 | 1,660 |
| 2024-07-16 | 408.50 | 410.00 | 408.50 | 409.50 | 371.15 | 978 |
| 2024-07-15 | 412.00 | 412.00 | 408.50 | 410.50 | 372.06 | 2,069 |
| 2024-07-12 | 400.00 | 414.50 | 399.50 | 414.50 | 375.68 | 10,937 |
| 2024-07-11 | 394.00 | 403.50 | 392.00 | 403.50 | 365.72 | 7,382 |
| 2024-07-10 | 395.00 | 398.00 | 390.00 | 393.00 | 356.20 | 2,438 |
| 2024-07-09 | 400.00 | 401.50 | 393.00 | 396.00 | 358.92 | 2,936 |
| 2024-07-08 | 406.00 | 408.50 | 399.00 | 400.00 | 362.54 | 1,442 |
| 2024-07-05 | 405.00 | 412.50 | 400.00 | 406.00 | 367.98 | 2,072 |
| 2024-07-04 | 400.50 | 410.50 | 400.50 | 407.50 | 369.34 | 1,195 |
| 2024-07-03 | 399.50 | 407.50 | 397.50 | 403.00 | 365.26 | 1,326 |
| 2024-07-02 | 395.50 | 397.00 | 390.00 | 396.00 | 358.92 | 1,815 |
| 2024-07-01 | 401.50 | 401.50 | 396.00 | 396.00 | 358.92 | 883 |
| 2024-06-28 | 402.50 | 405.50 | 396.00 | 398.50 | 361.18 | 1,880 |
| 2024-06-27 | 401.00 | 404.00 | 399.50 | 404.00 | 366.17 | 2,077 |
| 2024-06-26 | 401.00 | 401.00 | 390.00 | 398.50 | 361.18 | 3,103 |
| 2024-06-25 | 415.00 | 415.00 | 398.50 | 399.00 | 361.64 | 2,116 |
| 2024-06-24 | 414.00 | 416.00 | 409.50 | 410.50 | 372.06 | 2,146 |
| 2024-06-21 | 415.00 | 420.00 | 415.00 | 417.50 | 378.40 | 3,015 |
| 2024-06-20 | 416.50 | 421.00 | 414.50 | 419.00 | 379.76 | 1,268 |
| 2024-06-19 | 417.50 | 422.50 | 415.00 | 418.00 | 378.86 | 1,519 |
| 2024-06-18 | 414.00 | 418.00 | 414.00 | 416.00 | 377.04 | 1,002 |
| 2024-06-17 | 409.00 | 414.50 | 408.00 | 414.00 | 375.23 | 2,144 |
| 2024-06-14 | 420.00 | 420.00 | 408.50 | 408.50 | 370.25 | 1,767 |
| 2024-06-13 | 423.00 | 423.50 | 415.00 | 415.00 | 376.14 | 1,704 |
| 2024-06-12 | 424.00 | 425.50 | 421.00 | 425.50 | 385.65 | 2,846 |
| 2024-06-11 | 425.00 | 427.00 | 420.00 | 424.00 | 384.30 | 1,800 |
| 2024-06-10 | 422.50 | 422.50 | 418.50 | 422.00 | 382.48 | 1,737 |
| 2024-06-07 | 437.00 | 437.00 | 422.00 | 422.00 | 382.48 | 2,158 |
| 2024-06-06 | 440.50 | 440.50 | 437.00 | 438.50 | 397.44 | 777 |
| 2024-06-05 | 442.50 | 442.50 | 431.00 | 437.50 | 396.53 | 2,148 |
| 2024-06-04 | 430.50 | 437.50 | 419.50 | 433.00 | 392.45 | 3,701 |
| 2024-06-03 | 451.00 | 453.00 | 433.50 | 433.50 | 392.91 | 1,802 |
| 2024-05-31 | 457.50 | 458.00 | 446.50 | 447.50 | 405.59 | 2,620 |
| 2024-05-30 | 466.00 | 466.00 | 457.00 | 457.00 | 414.21 | 2,501 |
| 2024-05-29 | 465.00 | 467.50 | 465.00 | 465.50 | 421.91 | 2,111 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 15.0000 CHF |
| 2025-04-11 | 15.0000 CHF |
| 2024-04-12 | 15.0000 CHF |
| 2023-04-06 | 20.0000 CHF |
| 2022-04-08 | 40.0000 CHF |
| 2021-04-07 | 40.0000 CHF |
| 2020-04-15 | 40.0000 CHF |
| 2019-04-16 | 40.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.