Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 699.00 | 699.00 | 687.00 | 693.00 | 608.58 | 578 |
| 2023-06-13 | 695.00 | 700.00 | 688.00 | 691.00 | 606.82 | 1,646 |
| 2023-06-12 | 690.00 | 697.00 | 682.00 | 692.00 | 607.70 | 2,024 |
| 2023-06-09 | 684.00 | 686.00 | 672.00 | 684.00 | 600.68 | 762 |
| 2023-06-08 | 691.00 | 691.00 | 677.00 | 685.00 | 601.55 | 1,512 |
| 2023-06-07 | 709.00 | 709.00 | 693.00 | 693.00 | 608.58 | 675 |
| 2023-06-06 | 676.00 | 700.00 | 676.00 | 699.00 | 613.85 | 1,337 |
| 2023-06-05 | 673.00 | 685.00 | 673.00 | 680.00 | 597.16 | 718 |
| 2023-06-02 | 679.00 | 680.00 | 664.00 | 680.00 | 597.16 | 1,032 |
| 2023-06-01 | 659.00 | 673.00 | 647.00 | 655.00 | 575.21 | 944 |
| 2023-05-31 | 669.00 | 669.00 | 646.00 | 654.00 | 574.33 | 1,720 |
| 2023-05-30 | 649.00 | 677.00 | 649.00 | 664.00 | 583.11 | 2,051 |
| 2023-05-26 | 648.00 | 660.00 | 628.00 | 658.00 | 577.84 | 1,853 |
| 2023-05-25 | 664.00 | 664.00 | 646.00 | 648.00 | 569.06 | 1,817 |
| 2023-05-24 | 688.00 | 688.00 | 667.00 | 669.00 | 587.50 | 1,752 |
| 2023-05-23 | 687.00 | 702.00 | 687.00 | 689.00 | 605.07 | 2,626 |
| 2023-05-22 | 699.00 | 699.00 | 687.00 | 694.00 | 609.46 | 572 |
| 2023-05-19 | 686.00 | 703.00 | 686.00 | 697.00 | 612.09 | 1,118 |
| 2023-05-17 | 704.00 | 704.00 | 683.00 | 686.00 | 602.43 | 824 |
| 2023-05-16 | 700.00 | 702.00 | 692.00 | 698.00 | 612.97 | 513 |
| 2023-05-15 | 691.00 | 705.00 | 689.00 | 704.00 | 618.24 | 1,523 |
| 2023-05-12 | 690.00 | 691.00 | 680.00 | 691.00 | 606.82 | 727 |
| 2023-05-11 | 691.00 | 700.00 | 690.00 | 692.00 | 607.70 | 1,227 |
| 2023-05-10 | 682.00 | 705.00 | 682.00 | 694.00 | 609.46 | 697 |
| 2023-05-09 | 692.00 | 699.00 | 679.00 | 692.00 | 607.70 | 1,251 |
| 2023-05-08 | 710.00 | 711.00 | 691.00 | 709.00 | 622.63 | 820 |
| 2023-05-05 | 700.00 | 712.00 | 696.00 | 709.00 | 622.63 | 1,525 |
| 2023-05-04 | 702.00 | 715.00 | 702.00 | 705.00 | 619.12 | 1,195 |
| 2023-05-03 | 720.00 | 720.00 | 703.00 | 708.00 | 621.75 | 754 |
| 2023-05-02 | 720.00 | 720.00 | 711.00 | 713.00 | 626.14 | 588 |
| 2023-04-28 | 706.00 | 717.00 | 702.00 | 712.00 | 625.26 | 873 |
| 2023-04-27 | 715.00 | 715.00 | 699.00 | 709.00 | 622.63 | 598 |
| 2023-04-26 | 711.00 | 711.00 | 700.00 | 703.00 | 617.36 | 809 |
| 2023-04-25 | 721.00 | 721.00 | 711.00 | 714.00 | 627.02 | 834 |
| 2023-04-24 | 712.00 | 729.00 | 712.00 | 722.00 | 634.05 | 761 |
| 2023-04-21 | 719.00 | 719.00 | 711.00 | 717.00 | 629.66 | 740 |
| 2023-04-20 | 720.00 | 722.00 | 713.00 | 717.00 | 629.66 | 1,056 |
| 2023-04-19 | 721.00 | 721.00 | 710.00 | 718.00 | 630.53 | 1,229 |
| 2023-04-18 | 713.00 | 740.00 | 713.00 | 725.00 | 636.68 | 996 |
| 2023-04-17 | 730.00 | 730.00 | 707.00 | 718.00 | 630.53 | 1,063 |
| 2023-04-14 | 715.00 | 715.00 | 715.00 | 715.00 | 627.90 | 0 |
| 2023-04-13 | 680.00 | 720.00 | 675.00 | 715.00 | 627.90 | 634 |
| 2023-04-12 | 678.00 | 691.00 | 673.00 | 674.00 | 591.89 | 1,619 |
| 2023-04-11 | 673.00 | 679.00 | 663.00 | 673.00 | 591.02 | 1,170 |
| 2023-04-06 | 661.00 | 664.00 | 650.00 | 660.00 | 579.60 | 2,355 |
| 2023-04-05 | 706.00 | 706.00 | 670.00 | 677.00 | 576.96 | 1,557 |
| 2023-04-04 | 705.00 | 708.00 | 696.00 | 698.00 | 594.86 | 1,640 |
| 2023-04-03 | 695.00 | 707.00 | 692.00 | 705.00 | 600.83 | 2,591 |
| 2023-03-31 | 696.00 | 699.00 | 683.00 | 692.00 | 589.75 | 1,656 |
| 2023-03-30 | 668.00 | 690.00 | 668.00 | 689.00 | 587.19 | 1,409 |
| 2023-03-29 | 649.00 | 665.00 | 649.00 | 658.00 | 560.77 | 1,409 |
| 2023-03-28 | 652.00 | 655.00 | 649.00 | 653.00 | 556.51 | 1,430 |
| 2023-03-27 | 666.00 | 666.00 | 652.00 | 652.00 | 555.66 | 2,302 |
| 2023-03-24 | 666.00 | 668.00 | 657.00 | 661.00 | 563.33 | 1,388 |
| 2023-03-23 | 655.00 | 670.00 | 654.00 | 665.00 | 566.74 | 737 |
| 2023-03-22 | 660.00 | 664.00 | 655.00 | 655.00 | 558.22 | 1,101 |
| 2023-03-21 | 662.00 | 669.00 | 658.00 | 660.00 | 562.48 | 930 |
| 2023-03-20 | 650.00 | 664.00 | 634.00 | 658.00 | 560.77 | 1,137 |
| 2023-03-17 | 670.00 | 679.00 | 655.00 | 660.00 | 562.48 | 1,586 |
| 2023-03-16 | 670.00 | 672.00 | 650.00 | 667.00 | 568.44 | 1,437 |
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.