Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 670.00 | 672.00 | 650.00 | 667.00 | 568.44 | 1,437 |
| 2023-03-15 | 660.00 | 660.00 | 636.00 | 655.00 | 558.22 | 4,494 |
| 2023-03-14 | 692.00 | 692.00 | 660.00 | 660.00 | 562.48 | 2,465 |
| 2023-03-13 | 704.00 | 705.00 | 679.00 | 691.00 | 588.90 | 1,539 |
| 2023-03-10 | 711.00 | 718.00 | 705.00 | 706.00 | 601.68 | 1,893 |
| 2023-03-09 | 721.00 | 723.00 | 713.00 | 720.00 | 613.61 | 3,662 |
| 2023-03-08 | 728.00 | 736.00 | 721.00 | 723.00 | 616.17 | 1,868 |
| 2023-03-07 | 738.00 | 750.00 | 730.00 | 738.00 | 628.95 | 2,604 |
| 2023-03-06 | 780.00 | 781.00 | 722.00 | 740.00 | 630.66 | 6,272 |
| 2023-03-03 | 783.00 | 798.00 | 781.00 | 791.00 | 674.12 | 512 |
| 2023-03-02 | 790.00 | 790.00 | 767.00 | 781.00 | 665.60 | 1,297 |
| 2023-03-01 | 802.00 | 802.00 | 785.00 | 786.00 | 669.86 | 1,029 |
| 2023-02-28 | 816.00 | 817.00 | 789.00 | 796.00 | 678.38 | 1,216 |
| 2023-02-27 | 774.00 | 798.00 | 774.00 | 793.00 | 675.82 | 617 |
| 2023-02-24 | 785.00 | 787.00 | 768.00 | 777.00 | 662.19 | 3,808 |
| 2023-02-23 | 784.00 | 787.00 | 779.00 | 780.00 | 664.74 | 3,601 |
| 2023-02-22 | 795.00 | 795.00 | 771.00 | 780.00 | 664.74 | 1,116 |
| 2023-02-21 | 799.00 | 799.00 | 780.00 | 787.00 | 670.71 | 772 |
| 2023-02-20 | 785.00 | 799.00 | 782.00 | 799.00 | 680.94 | 1,171 |
| 2023-02-17 | 826.00 | 826.00 | 780.00 | 782.00 | 666.45 | 1,294 |
| 2023-02-16 | 800.00 | 813.00 | 791.00 | 800.00 | 681.79 | 1,542 |
| 2023-02-15 | 821.00 | 831.00 | 819.00 | 819.00 | 697.98 | 671 |
| 2023-02-14 | 841.00 | 841.00 | 819.00 | 820.00 | 698.83 | 660 |
| 2023-02-13 | 833.00 | 833.00 | 824.00 | 826.00 | 703.95 | 320 |
| 2023-02-10 | 843.00 | 843.00 | 822.00 | 830.00 | 707.36 | 879 |
| 2023-02-09 | 832.00 | 841.00 | 826.00 | 841.00 | 716.73 | 860 |
| 2023-02-08 | 836.00 | 851.00 | 820.00 | 821.00 | 699.69 | 772 |
| 2023-02-07 | 830.00 | 836.00 | 821.00 | 821.00 | 699.69 | 941 |
| 2023-02-06 | 833.00 | 836.00 | 817.00 | 830.00 | 707.36 | 1,124 |
| 2023-02-03 | 845.00 | 845.00 | 827.00 | 836.00 | 712.47 | 1,040 |
| 2023-02-02 | 833.00 | 848.00 | 831.00 | 847.00 | 721.84 | 1,443 |
| 2023-02-01 | 812.00 | 822.00 | 801.00 | 818.00 | 697.13 | 1,119 |
| 2023-01-31 | 811.00 | 811.00 | 798.00 | 805.00 | 686.05 | 1,092 |
| 2023-01-30 | 820.00 | 820.00 | 797.00 | 810.00 | 690.31 | 978 |
| 2023-01-27 | 813.00 | 822.00 | 810.00 | 821.00 | 699.69 | 1,452 |
| 2023-01-26 | 815.00 | 825.00 | 808.00 | 811.00 | 691.16 | 1,488 |
| 2023-01-25 | 812.00 | 815.00 | 795.00 | 815.00 | 694.57 | 1,407 |
| 2023-01-24 | 820.00 | 820.00 | 807.00 | 809.00 | 689.46 | 1,036 |
| 2023-01-23 | 790.00 | 816.00 | 790.00 | 813.00 | 692.87 | 1,317 |
| 2023-01-20 | 796.00 | 800.00 | 771.00 | 793.00 | 675.82 | 1,255 |
| 2023-01-19 | 804.00 | 804.00 | 786.00 | 786.00 | 669.86 | 715 |
| 2023-01-18 | 812.00 | 812.00 | 799.00 | 802.00 | 683.49 | 552 |
| 2023-01-17 | 804.00 | 812.00 | 795.00 | 805.00 | 686.05 | 981 |
| 2023-01-16 | 805.00 | 814.00 | 786.00 | 802.00 | 683.49 | 1,711 |
| 2023-01-13 | 806.00 | 820.00 | 802.00 | 813.00 | 692.87 | 877 |
| 2023-01-12 | 817.00 | 820.00 | 791.00 | 806.00 | 686.90 | 844 |
| 2023-01-11 | 772.00 | 810.00 | 772.00 | 809.00 | 689.46 | 1,920 |
| 2023-01-10 | 781.00 | 781.00 | 770.00 | 776.00 | 661.34 | 1,388 |
| 2023-01-09 | 790.00 | 792.00 | 778.00 | 790.00 | 673.27 | 1,987 |
| 2023-01-06 | 778.00 | 778.00 | 764.00 | 778.00 | 663.04 | 371 |
| 2023-01-05 | 766.00 | 775.00 | 766.00 | 772.00 | 657.93 | 859 |
| 2023-01-04 | 755.00 | 765.00 | 750.00 | 765.00 | 651.96 | 1,120 |
| 2023-01-03 | 755.00 | 755.00 | 745.00 | 750.00 | 639.18 | 548 |
| 2022-12-30 | 748.00 | 756.00 | 736.00 | 736.00 | 627.25 | 291 |
| 2022-12-29 | 735.00 | 754.00 | 735.00 | 754.00 | 642.59 | 1,101 |
| 2022-12-28 | 741.00 | 756.00 | 740.00 | 747.00 | 636.62 | 386 |
| 2022-12-27 | 750.00 | 756.00 | 737.00 | 744.00 | 634.06 | 256 |
| 2022-12-23 | 746.00 | 753.00 | 735.00 | 748.00 | 637.47 | 504 |
| 2022-12-22 | 758.00 | 762.00 | 737.00 | 741.00 | 631.51 | 1,131 |
| 2022-12-21 | 730.00 | 750.00 | 730.00 | 746.00 | 635.77 | 975 |
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.