Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 528.00 | 529.00 | 500.00 | 505.00 | 443.48 | 2,354 |
| 2023-11-29 | 516.00 | 525.00 | 511.00 | 521.00 | 457.53 | 1,940 |
| 2023-11-28 | 508.00 | 522.00 | 504.00 | 518.00 | 454.90 | 2,168 |
| 2023-11-27 | 497.00 | 519.00 | 497.00 | 505.00 | 443.48 | 1,466 |
| 2023-11-24 | 498.00 | 499.00 | 488.50 | 499.00 | 438.21 | 1,410 |
| 2023-11-23 | 506.00 | 512.00 | 494.00 | 495.00 | 434.70 | 1,655 |
| 2023-11-22 | 519.00 | 519.00 | 504.00 | 512.00 | 449.63 | 978 |
| 2023-11-21 | 520.00 | 522.00 | 515.00 | 519.00 | 455.78 | 1,544 |
| 2023-11-20 | 522.00 | 522.00 | 508.00 | 513.00 | 450.51 | 1,114 |
| 2023-11-17 | 520.00 | 520.00 | 507.00 | 511.00 | 448.75 | 1,921 |
| 2023-11-16 | 524.00 | 541.00 | 504.00 | 513.00 | 450.51 | 1,331 |
| 2023-11-15 | 520.00 | 525.00 | 512.00 | 515.00 | 452.26 | 920 |
| 2023-11-14 | 507.00 | 523.00 | 505.00 | 519.00 | 455.78 | 960 |
| 2023-11-13 | 520.00 | 520.00 | 504.00 | 508.00 | 446.12 | 443 |
| 2023-11-10 | 505.00 | 515.00 | 502.00 | 511.00 | 448.75 | 709 |
| 2023-11-09 | 519.00 | 519.00 | 505.00 | 507.00 | 445.24 | 1,398 |
| 2023-11-08 | 518.00 | 518.00 | 503.00 | 518.00 | 454.90 | 939 |
| 2023-11-07 | 522.00 | 522.00 | 508.00 | 514.00 | 451.38 | 326 |
| 2023-11-06 | 532.00 | 532.00 | 517.00 | 523.00 | 459.29 | 497 |
| 2023-11-03 | 527.00 | 535.00 | 522.00 | 532.00 | 467.19 | 1,207 |
| 2023-11-02 | 515.00 | 536.00 | 515.00 | 521.00 | 457.53 | 347 |
| 2023-11-01 | 507.00 | 524.00 | 507.00 | 514.00 | 451.38 | 600 |
| 2023-10-31 | 493.50 | 513.00 | 493.50 | 508.00 | 446.12 | 1,360 |
| 2023-10-30 | 488.00 | 498.00 | 486.50 | 493.50 | 433.38 | 620 |
| 2023-10-27 | 481.00 | 493.00 | 478.00 | 489.50 | 429.87 | 412 |
| 2023-10-26 | 495.00 | 495.00 | 476.00 | 482.00 | 423.28 | 1,685 |
| 2023-10-25 | 513.00 | 513.00 | 493.00 | 496.50 | 436.02 | 1,180 |
| 2023-10-24 | 507.00 | 510.00 | 497.50 | 509.00 | 446.99 | 1,515 |
| 2023-10-23 | 515.00 | 515.00 | 497.00 | 507.00 | 445.24 | 1,117 |
| 2023-10-20 | 530.00 | 530.00 | 512.00 | 512.00 | 449.63 | 1,002 |
| 2023-10-19 | 541.00 | 541.00 | 523.00 | 525.00 | 461.04 | 834 |
| 2023-10-18 | 540.00 | 540.00 | 526.00 | 527.00 | 462.80 | 676 |
| 2023-10-17 | 538.00 | 538.00 | 528.00 | 530.00 | 465.44 | 414 |
| 2023-10-16 | 548.00 | 550.00 | 538.00 | 541.00 | 475.10 | 758 |
| 2023-10-13 | 558.00 | 560.00 | 537.00 | 551.00 | 483.88 | 983 |
| 2023-10-12 | 563.00 | 567.00 | 553.00 | 553.00 | 485.63 | 609 |
| 2023-10-11 | 540.00 | 561.00 | 540.00 | 555.00 | 487.39 | 783 |
| 2023-10-10 | 542.00 | 549.00 | 530.00 | 546.00 | 479.49 | 1,788 |
| 2023-10-09 | 541.00 | 542.00 | 522.00 | 526.00 | 461.92 | 1,060 |
| 2023-10-06 | 552.00 | 553.00 | 534.00 | 542.00 | 475.97 | 1,262 |
| 2023-10-05 | 559.00 | 565.00 | 550.00 | 551.00 | 483.88 | 809 |
| 2023-10-04 | 564.00 | 565.00 | 550.00 | 556.00 | 488.27 | 1,028 |
| 2023-10-03 | 576.00 | 576.00 | 560.00 | 561.00 | 492.66 | 533 |
| 2023-10-02 | 600.00 | 600.00 | 570.00 | 574.00 | 504.08 | 712 |
| 2023-09-29 | 588.00 | 595.00 | 576.00 | 585.00 | 513.74 | 2,612 |
| 2023-09-28 | 573.00 | 580.00 | 568.00 | 577.00 | 506.71 | 742 |
| 2023-09-27 | 574.00 | 579.00 | 570.00 | 570.00 | 500.56 | 1,174 |
| 2023-09-26 | 584.00 | 584.00 | 573.00 | 576.00 | 505.83 | 1,362 |
| 2023-09-25 | 596.00 | 607.00 | 581.00 | 582.00 | 511.10 | 1,374 |
| 2023-09-22 | 600.00 | 605.00 | 585.00 | 593.00 | 520.76 | 977 |
| 2023-09-21 | 611.00 | 611.00 | 588.00 | 589.00 | 517.25 | 613 |
| 2023-09-20 | 592.00 | 604.00 | 589.00 | 600.00 | 526.91 | 568 |
| 2023-09-19 | 592.00 | 593.00 | 583.00 | 586.00 | 514.61 | 709 |
| 2023-09-18 | 592.00 | 608.00 | 587.00 | 590.00 | 518.13 | 1,038 |
| 2023-09-15 | 590.00 | 605.00 | 590.00 | 599.00 | 526.03 | 1,197 |
| 2023-09-14 | 588.00 | 590.00 | 583.00 | 590.00 | 518.13 | 593 |
| 2023-09-13 | 589.00 | 600.00 | 585.00 | 589.00 | 517.25 | 712 |
| 2023-09-12 | 594.00 | 601.00 | 591.00 | 597.00 | 524.27 | 1,355 |
| 2023-09-11 | 609.00 | 609.00 | 589.00 | 592.00 | 519.88 | 865 |
| 2023-09-08 | 601.00 | 604.00 | 591.00 | 603.00 | 529.54 | 606 |
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.