Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 469.50 | 475.00 | 462.50 | 466.50 | 422.82 | 1,443 |
| 2024-05-27 | 458.50 | 471.00 | 458.50 | 467.00 | 423.27 | 1,125 |
| 2024-05-24 | 477.50 | 477.50 | 462.00 | 462.00 | 418.74 | 2,056 |
| 2024-05-23 | 460.00 | 473.50 | 457.50 | 469.50 | 425.53 | 2,845 |
| 2024-05-22 | 450.00 | 462.50 | 450.00 | 457.00 | 414.21 | 1,497 |
| 2024-05-21 | 452.50 | 453.00 | 450.50 | 452.00 | 409.67 | 2,353 |
| 2024-05-17 | 452.00 | 452.00 | 449.00 | 450.00 | 407.86 | 1,131 |
| 2024-05-16 | 448.00 | 452.00 | 448.00 | 452.00 | 409.67 | 1,679 |
| 2024-05-15 | 448.00 | 449.00 | 445.50 | 448.00 | 406.05 | 4,583 |
| 2024-05-14 | 448.00 | 448.50 | 444.00 | 448.50 | 406.50 | 5,481 |
| 2024-05-13 | 444.00 | 452.50 | 444.00 | 448.00 | 406.05 | 2,898 |
| 2024-05-10 | 443.00 | 444.50 | 440.50 | 444.50 | 402.88 | 1,367 |
| 2024-05-08 | 442.00 | 443.00 | 439.00 | 442.00 | 400.61 | 3,602 |
| 2024-05-07 | 431.50 | 441.50 | 431.50 | 441.50 | 400.16 | 1,444 |
| 2024-05-06 | 435.00 | 439.00 | 431.00 | 435.00 | 394.27 | 2,518 |
| 2024-05-03 | 430.00 | 433.50 | 421.00 | 430.50 | 390.19 | 2,099 |
| 2024-05-02 | 418.00 | 426.50 | 414.00 | 426.50 | 386.56 | 2,567 |
| 2024-04-30 | 414.00 | 419.00 | 412.00 | 413.00 | 374.33 | 1,970 |
| 2024-04-29 | 412.00 | 414.00 | 407.00 | 414.00 | 375.23 | 1,940 |
| 2024-04-26 | 406.50 | 410.00 | 403.50 | 408.50 | 370.25 | 1,641 |
| 2024-04-25 | 412.00 | 416.50 | 403.50 | 406.00 | 367.98 | 1,626 |
| 2024-04-24 | 412.50 | 420.50 | 405.00 | 410.00 | 371.61 | 2,153 |
| 2024-04-23 | 433.00 | 433.00 | 410.00 | 414.00 | 375.23 | 3,740 |
| 2024-04-22 | 432.00 | 436.50 | 431.50 | 432.00 | 391.55 | 1,879 |
| 2024-04-19 | 433.00 | 433.50 | 428.00 | 431.50 | 391.09 | 999 |
| 2024-04-18 | 446.00 | 446.00 | 436.00 | 441.00 | 399.70 | 1,021 |
| 2024-04-17 | 452.00 | 452.00 | 435.50 | 442.00 | 400.61 | 2,023 |
| 2024-04-16 | 454.00 | 454.00 | 441.00 | 446.00 | 404.24 | 2,025 |
| 2024-04-15 | 455.00 | 458.00 | 452.00 | 452.00 | 409.67 | 1,727 |
| 2024-04-12 | 470.50 | 479.50 | 453.50 | 455.50 | 412.85 | 2,290 |
| 2024-04-11 | 497.00 | 497.00 | 482.00 | 482.50 | 423.72 | 1,098 |
| 2024-04-10 | 494.00 | 494.00 | 483.00 | 485.50 | 426.36 | 950 |
| 2024-04-09 | 490.00 | 493.50 | 484.00 | 490.00 | 430.31 | 1,115 |
| 2024-04-08 | 498.00 | 498.00 | 490.00 | 494.50 | 434.26 | 785 |
| 2024-04-05 | 483.50 | 495.00 | 480.00 | 489.00 | 429.43 | 781 |
| 2024-04-04 | 499.50 | 500.00 | 490.00 | 491.50 | 431.63 | 1,011 |
| 2024-04-03 | 503.00 | 503.00 | 491.00 | 497.00 | 436.46 | 841 |
| 2024-04-02 | 507.00 | 528.00 | 495.50 | 495.50 | 435.14 | 1,687 |
| 2024-03-28 | 499.50 | 513.00 | 494.00 | 508.00 | 446.12 | 2,888 |
| 2024-03-27 | 485.00 | 507.00 | 483.00 | 500.00 | 439.09 | 3,966 |
| 2024-03-26 | 486.50 | 492.00 | 484.50 | 484.50 | 425.48 | 1,528 |
| 2024-03-25 | 488.50 | 496.50 | 484.00 | 493.00 | 432.94 | 926 |
| 2024-03-22 | 480.00 | 494.00 | 480.00 | 491.00 | 431.19 | 1,501 |
| 2024-03-21 | 480.00 | 485.00 | 476.50 | 481.50 | 422.84 | 1,173 |
| 2024-03-20 | 482.00 | 484.50 | 479.50 | 480.00 | 421.53 | 1,118 |
| 2024-03-19 | 489.50 | 490.50 | 481.50 | 484.50 | 425.48 | 895 |
| 2024-03-18 | 496.00 | 502.00 | 482.00 | 490.50 | 430.75 | 1,097 |
| 2024-03-15 | 500.00 | 504.00 | 494.00 | 496.00 | 435.58 | 1,953 |
| 2024-03-14 | 502.00 | 510.00 | 498.50 | 501.00 | 439.97 | 3,119 |
| 2024-03-13 | 493.50 | 504.00 | 484.00 | 502.00 | 440.85 | 3,411 |
| 2024-03-12 | 465.00 | 492.50 | 464.50 | 486.00 | 426.80 | 4,005 |
| 2024-03-11 | 460.00 | 467.00 | 452.00 | 461.00 | 404.84 | 2,450 |
| 2024-03-08 | 435.00 | 458.00 | 435.00 | 458.00 | 402.21 | 1,748 |
| 2024-03-07 | 435.50 | 439.50 | 427.00 | 439.50 | 385.96 | 2,122 |
| 2024-03-06 | 440.00 | 441.00 | 437.00 | 439.00 | 385.52 | 802 |
| 2024-03-05 | 440.00 | 440.00 | 433.00 | 438.00 | 384.64 | 1,327 |
| 2024-03-04 | 440.00 | 444.00 | 438.50 | 441.00 | 387.28 | 2,153 |
| 2024-03-01 | 441.00 | 447.00 | 433.00 | 441.00 | 387.28 | 1,264 |
| 2024-02-29 | 438.00 | 442.50 | 434.50 | 441.00 | 387.28 | 1,316 |
| 2024-02-28 | 438.00 | 440.00 | 432.00 | 436.00 | 382.89 | 3,113 |
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.