Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 616.00 | 616.00 | 598.00 | 600.00 | 526.91 | 661 |
| 2023-09-06 | 602.00 | 616.00 | 602.00 | 612.00 | 537.45 | 496 |
| 2023-09-05 | 608.00 | 616.00 | 604.00 | 612.00 | 537.45 | 401 |
| 2023-09-04 | 620.00 | 627.00 | 612.00 | 615.00 | 540.08 | 402 |
| 2023-09-01 | 630.00 | 636.00 | 612.00 | 623.00 | 547.11 | 1,406 |
| 2023-08-31 | 627.00 | 638.00 | 627.00 | 637.00 | 559.40 | 1,708 |
| 2023-08-30 | 611.00 | 630.00 | 606.00 | 619.00 | 543.59 | 905 |
| 2023-08-29 | 604.00 | 616.00 | 590.00 | 611.00 | 536.57 | 2,319 |
| 2023-08-28 | 591.00 | 606.00 | 587.00 | 604.00 | 530.42 | 1,591 |
| 2023-08-25 | 603.00 | 605.00 | 584.00 | 590.00 | 518.13 | 1,042 |
| 2023-08-24 | 636.00 | 636.00 | 599.00 | 599.00 | 526.03 | 923 |
| 2023-08-23 | 625.00 | 625.00 | 616.00 | 620.00 | 544.47 | 398 |
| 2023-08-22 | 600.00 | 625.00 | 600.00 | 621.00 | 545.35 | 999 |
| 2023-08-21 | 595.00 | 620.00 | 594.00 | 604.00 | 530.42 | 1,310 |
| 2023-08-18 | 625.00 | 625.00 | 592.00 | 595.00 | 522.52 | 2,871 |
| 2023-08-17 | 624.00 | 637.00 | 612.00 | 637.00 | 559.40 | 2,897 |
| 2023-08-16 | 640.00 | 640.00 | 616.00 | 629.00 | 552.38 | 1,542 |
| 2023-08-15 | 647.00 | 647.00 | 639.00 | 642.00 | 563.79 | 441 |
| 2023-08-14 | 665.00 | 665.00 | 644.00 | 651.00 | 571.70 | 668 |
| 2023-08-11 | 674.00 | 674.00 | 660.00 | 664.00 | 583.11 | 453 |
| 2023-08-10 | 665.00 | 671.00 | 659.00 | 664.00 | 583.11 | 725 |
| 2023-08-09 | 660.00 | 666.00 | 659.00 | 661.00 | 580.48 | 479 |
| 2023-08-08 | 658.00 | 663.00 | 649.00 | 659.00 | 578.72 | 782 |
| 2023-08-07 | 673.00 | 673.00 | 645.00 | 652.00 | 572.57 | 683 |
| 2023-08-04 | 663.00 | 669.00 | 652.00 | 664.00 | 583.11 | 513 |
| 2023-08-03 | 652.00 | 657.00 | 650.00 | 657.00 | 576.96 | 531 |
| 2023-08-02 | 656.00 | 663.00 | 656.00 | 660.00 | 579.60 | 801 |
| 2023-07-31 | 682.00 | 682.00 | 666.00 | 671.00 | 589.26 | 965 |
| 2023-07-28 | 679.00 | 682.00 | 676.00 | 678.00 | 595.41 | 277 |
| 2023-07-27 | 688.00 | 688.00 | 676.00 | 684.00 | 600.68 | 858 |
| 2023-07-26 | 685.00 | 688.00 | 678.00 | 682.00 | 598.92 | 613 |
| 2023-07-25 | 660.00 | 677.00 | 657.00 | 676.00 | 593.65 | 670 |
| 2023-07-24 | 667.00 | 680.00 | 657.00 | 658.00 | 577.84 | 521 |
| 2023-07-21 | 670.00 | 673.00 | 666.00 | 673.00 | 591.02 | 679 |
| 2023-07-20 | 683.00 | 683.00 | 670.00 | 671.00 | 589.26 | 1,048 |
| 2023-07-19 | 660.00 | 699.00 | 658.00 | 682.00 | 598.92 | 4,312 |
| 2023-07-18 | 658.00 | 663.00 | 657.00 | 660.00 | 579.60 | 1,615 |
| 2023-07-17 | 658.00 | 659.00 | 654.00 | 658.00 | 577.84 | 643 |
| 2023-07-14 | 650.00 | 661.00 | 650.00 | 661.00 | 580.48 | 2,684 |
| 2023-07-13 | 658.00 | 659.00 | 654.00 | 657.00 | 576.96 | 1,571 |
| 2023-07-12 | 651.00 | 664.00 | 651.00 | 658.00 | 577.84 | 2,261 |
| 2023-07-11 | 650.00 | 655.00 | 646.00 | 653.00 | 573.45 | 1,503 |
| 2023-07-10 | 655.00 | 660.00 | 645.00 | 649.00 | 569.94 | 1,981 |
| 2023-07-07 | 647.00 | 657.00 | 644.00 | 651.00 | 571.70 | 1,373 |
| 2023-07-06 | 641.00 | 647.00 | 640.00 | 641.00 | 562.91 | 566 |
| 2023-07-05 | 649.00 | 650.00 | 642.00 | 645.00 | 566.43 | 788 |
| 2023-07-04 | 650.00 | 650.00 | 644.00 | 647.00 | 568.18 | 396 |
| 2023-07-03 | 650.00 | 650.00 | 639.00 | 646.00 | 567.30 | 991 |
| 2023-06-30 | 643.00 | 649.00 | 639.00 | 645.00 | 566.43 | 1,592 |
| 2023-06-29 | 632.00 | 638.00 | 632.00 | 633.00 | 555.89 | 538 |
| 2023-06-28 | 623.00 | 635.00 | 621.00 | 634.00 | 556.77 | 1,363 |
| 2023-06-27 | 620.00 | 637.00 | 617.00 | 623.00 | 547.11 | 2,606 |
| 2023-06-26 | 628.00 | 628.00 | 605.00 | 616.00 | 540.96 | 2,297 |
| 2023-06-23 | 650.00 | 656.00 | 624.00 | 630.00 | 553.25 | 3,354 |
| 2023-06-22 | 656.00 | 668.00 | 656.00 | 660.00 | 579.60 | 785 |
| 2023-06-21 | 674.00 | 677.00 | 663.00 | 664.00 | 583.11 | 866 |
| 2023-06-20 | 684.00 | 684.00 | 667.00 | 670.00 | 588.38 | 1,566 |
| 2023-06-19 | 708.00 | 709.00 | 687.00 | 690.00 | 605.94 | 1,515 |
| 2023-06-16 | 695.00 | 709.00 | 679.00 | 708.00 | 621.75 | 3,273 |
| 2023-06-15 | 690.00 | 692.00 | 677.00 | 686.00 | 602.43 | 2,333 |
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.