Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 438.00 | 440.00 | 432.00 | 436.00 | 382.89 | 3,113 |
| 2024-02-27 | 442.00 | 442.50 | 432.00 | 438.00 | 384.64 | 1,466 |
| 2024-02-26 | 442.00 | 447.50 | 438.00 | 442.00 | 388.16 | 1,812 |
| 2024-02-23 | 452.00 | 458.00 | 445.00 | 449.50 | 394.74 | 1,474 |
| 2024-02-22 | 454.50 | 459.50 | 450.50 | 455.50 | 400.01 | 1,863 |
| 2024-02-21 | 462.00 | 464.00 | 453.50 | 453.50 | 398.25 | 1,464 |
| 2024-02-20 | 462.00 | 463.50 | 456.00 | 462.50 | 406.16 | 1,089 |
| 2024-02-19 | 469.50 | 471.00 | 454.50 | 460.00 | 403.96 | 1,230 |
| 2024-02-16 | 465.00 | 480.00 | 465.00 | 471.50 | 414.06 | 762 |
| 2024-02-15 | 455.00 | 474.00 | 455.00 | 469.50 | 412.31 | 1,735 |
| 2024-02-14 | 448.00 | 460.00 | 448.00 | 458.00 | 402.21 | 732 |
| 2024-02-13 | 457.50 | 462.00 | 445.00 | 449.00 | 394.30 | 1,253 |
| 2024-02-12 | 452.00 | 458.50 | 446.50 | 454.00 | 398.69 | 1,120 |
| 2024-02-09 | 450.00 | 453.00 | 438.00 | 449.00 | 394.30 | 1,130 |
| 2024-02-08 | 453.00 | 462.50 | 449.50 | 451.50 | 396.50 | 2,229 |
| 2024-02-07 | 451.50 | 460.00 | 441.00 | 444.50 | 390.35 | 1,518 |
| 2024-02-06 | 444.00 | 453.00 | 438.50 | 453.00 | 397.82 | 2,295 |
| 2024-02-05 | 452.50 | 458.50 | 447.00 | 450.00 | 395.18 | 1,049 |
| 2024-02-02 | 468.50 | 471.00 | 458.50 | 458.50 | 402.65 | 1,028 |
| 2024-02-01 | 475.00 | 475.00 | 465.50 | 467.00 | 410.11 | 864 |
| 2024-01-31 | 482.50 | 482.50 | 475.00 | 475.00 | 417.14 | 1,113 |
| 2024-01-30 | 479.00 | 480.50 | 472.00 | 480.50 | 421.97 | 1,133 |
| 2024-01-29 | 477.00 | 479.00 | 469.50 | 476.50 | 418.45 | 946 |
| 2024-01-26 | 469.50 | 481.50 | 458.50 | 479.00 | 420.65 | 912 |
| 2024-01-25 | 460.00 | 471.00 | 454.50 | 470.00 | 412.74 | 1,241 |
| 2024-01-24 | 480.00 | 480.50 | 470.50 | 478.00 | 419.77 | 1,298 |
| 2024-01-23 | 476.50 | 476.50 | 467.50 | 471.50 | 414.06 | 2,167 |
| 2024-01-22 | 454.00 | 473.50 | 453.50 | 471.00 | 413.62 | 1,875 |
| 2024-01-19 | 459.00 | 461.50 | 448.00 | 452.50 | 397.38 | 1,030 |
| 2024-01-18 | 470.00 | 470.00 | 457.00 | 462.00 | 405.72 | 2,136 |
| 2024-01-17 | 470.00 | 473.50 | 462.00 | 466.50 | 409.67 | 1,447 |
| 2024-01-16 | 476.00 | 481.00 | 470.00 | 470.00 | 412.74 | 3,136 |
| 2024-01-15 | 481.00 | 481.50 | 475.50 | 481.50 | 422.84 | 937 |
| 2024-01-12 | 489.50 | 489.50 | 481.00 | 485.50 | 426.36 | 477 |
| 2024-01-11 | 497.50 | 497.50 | 482.00 | 482.00 | 423.28 | 720 |
| 2024-01-10 | 495.00 | 502.00 | 491.00 | 493.00 | 432.94 | 1,466 |
| 2024-01-09 | 505.00 | 509.00 | 493.00 | 494.50 | 434.26 | 897 |
| 2024-01-08 | 501.00 | 505.00 | 496.00 | 503.00 | 441.72 | 881 |
| 2024-01-05 | 499.50 | 499.50 | 489.50 | 498.50 | 437.77 | 854 |
| 2024-01-04 | 511.00 | 511.00 | 498.50 | 502.00 | 440.85 | 1,883 |
| 2024-01-03 | 515.00 | 522.00 | 505.00 | 510.00 | 447.87 | 1,384 |
| 2023-12-29 | 525.00 | 525.00 | 517.00 | 519.00 | 455.78 | 577 |
| 2023-12-28 | 511.00 | 521.00 | 511.00 | 521.00 | 457.53 | 917 |
| 2023-12-27 | 520.00 | 520.00 | 509.00 | 513.00 | 450.51 | 547 |
| 2023-12-22 | 520.00 | 523.00 | 507.00 | 515.00 | 452.26 | 764 |
| 2023-12-21 | 525.00 | 538.00 | 517.00 | 523.00 | 459.29 | 2,046 |
| 2023-12-20 | 517.00 | 525.00 | 512.00 | 525.00 | 461.04 | 1,263 |
| 2023-12-19 | 511.00 | 519.00 | 507.00 | 516.00 | 453.14 | 1,280 |
| 2023-12-18 | 516.00 | 517.00 | 504.00 | 506.00 | 444.36 | 1,064 |
| 2023-12-15 | 506.00 | 520.00 | 500.00 | 516.00 | 453.14 | 5,131 |
| 2023-12-14 | 506.00 | 525.00 | 505.00 | 505.00 | 443.48 | 3,004 |
| 2023-12-13 | 500.00 | 506.00 | 495.00 | 500.00 | 439.09 | 3,903 |
| 2023-12-12 | 502.00 | 502.00 | 493.00 | 493.00 | 432.94 | 2,133 |
| 2023-12-11 | 486.50 | 504.00 | 486.50 | 502.00 | 440.85 | 2,211 |
| 2023-12-08 | 484.00 | 493.00 | 480.00 | 489.00 | 429.43 | 1,834 |
| 2023-12-07 | 491.50 | 495.00 | 484.00 | 485.00 | 425.92 | 1,075 |
| 2023-12-06 | 493.50 | 497.00 | 480.00 | 490.00 | 430.31 | 1,413 |
| 2023-12-05 | 495.00 | 496.00 | 484.00 | 491.00 | 431.19 | 1,979 |
| 2023-12-04 | 482.50 | 505.00 | 482.50 | 494.50 | 434.26 | 2,627 |
| 2023-12-01 | 500.00 | 500.00 | 480.00 | 480.00 | 421.53 | 2,859 |
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.