Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 756.00 | 756.00 | 733.00 | 737.00 | 628.10 | 555 |
| 2022-12-16 | 750.00 | 751.00 | 732.00 | 751.00 | 640.03 | 1,531 |
| 2022-12-15 | 766.00 | 771.00 | 747.00 | 752.00 | 640.88 | 942 |
| 2022-12-14 | 776.00 | 779.00 | 763.00 | 779.00 | 663.89 | 964 |
| 2022-12-13 | 764.00 | 798.00 | 750.00 | 773.00 | 658.78 | 1,373 |
| 2022-12-12 | 759.00 | 765.00 | 743.00 | 753.00 | 641.73 | 1,056 |
| 2022-12-09 | 766.00 | 778.00 | 757.00 | 767.00 | 653.67 | 1,237 |
| 2022-12-08 | 738.00 | 742.00 | 729.00 | 740.00 | 630.66 | 432 |
| 2022-12-07 | 742.00 | 746.00 | 722.00 | 740.00 | 630.66 | 1,201 |
| 2022-12-06 | 741.00 | 766.00 | 741.00 | 752.00 | 640.88 | 1,321 |
| 2022-12-05 | 755.00 | 768.00 | 752.00 | 753.00 | 641.73 | 744 |
| 2022-12-02 | 780.00 | 780.00 | 757.00 | 769.00 | 655.37 | 1,577 |
| 2022-12-01 | 750.00 | 778.00 | 750.00 | 773.00 | 658.78 | 1,819 |
| 2022-11-30 | 750.00 | 760.00 | 750.00 | 760.00 | 647.70 | 1,323 |
| 2022-11-29 | 750.00 | 759.00 | 740.00 | 747.00 | 636.62 | 1,298 |
| 2022-11-28 | 762.00 | 762.00 | 744.00 | 752.00 | 640.88 | 1,257 |
| 2022-11-25 | 754.00 | 762.00 | 746.00 | 756.00 | 644.29 | 729 |
| 2022-11-24 | 740.00 | 776.00 | 740.00 | 764.00 | 651.11 | 684 |
| 2022-11-23 | 733.00 | 759.00 | 733.00 | 759.00 | 646.85 | 975 |
| 2022-11-22 | 720.00 | 743.00 | 712.00 | 742.00 | 632.36 | 989 |
| 2022-11-21 | 750.00 | 750.00 | 717.00 | 720.00 | 613.61 | 2,929 |
| 2022-11-18 | 750.00 | 766.00 | 746.00 | 755.00 | 643.44 | 1,486 |
| 2022-11-17 | 753.00 | 757.00 | 734.00 | 750.00 | 639.18 | 1,282 |
| 2022-11-16 | 727.00 | 740.00 | 725.00 | 736.00 | 627.25 | 1,383 |
| 2022-11-15 | 750.00 | 750.00 | 732.00 | 738.00 | 628.95 | 609 |
| 2022-11-14 | 763.00 | 763.00 | 730.00 | 739.00 | 629.80 | 947 |
| 2022-11-11 | 730.00 | 761.00 | 726.00 | 761.00 | 648.55 | 1,259 |
| 2022-11-10 | 708.00 | 737.00 | 693.00 | 733.00 | 624.69 | 2,008 |
| 2022-11-09 | 710.00 | 719.00 | 701.00 | 710.00 | 605.09 | 1,154 |
| 2022-11-08 | 682.00 | 704.00 | 677.00 | 703.00 | 599.12 | 1,626 |
| 2022-11-07 | 661.00 | 679.00 | 654.00 | 674.00 | 574.41 | 1,074 |
| 2022-11-04 | 657.00 | 660.00 | 642.00 | 654.00 | 557.36 | 2,831 |
| 2022-11-03 | 666.00 | 666.00 | 628.00 | 649.00 | 553.10 | 1,898 |
| 2022-11-02 | 666.00 | 670.00 | 649.00 | 660.00 | 562.48 | 2,113 |
| 2022-11-01 | 699.00 | 699.00 | 658.00 | 659.00 | 561.62 | 1,331 |
| 2022-10-31 | 680.00 | 680.00 | 658.00 | 671.00 | 571.85 | 1,996 |
| 2022-10-28 | 694.00 | 694.00 | 672.00 | 674.00 | 574.41 | 1,933 |
| 2022-10-27 | 739.00 | 739.00 | 692.00 | 705.00 | 600.83 | 2,125 |
| 2022-10-26 | 727.00 | 740.00 | 720.00 | 740.00 | 630.66 | 1,017 |
| 2022-10-25 | 719.00 | 730.00 | 690.00 | 716.00 | 610.20 | 1,402 |
| 2022-10-24 | 737.00 | 738.00 | 711.00 | 726.00 | 618.72 | 1,553 |
| 2022-10-21 | 715.00 | 740.00 | 709.00 | 734.00 | 625.54 | 1,549 |
| 2022-10-20 | 707.00 | 730.00 | 698.00 | 728.00 | 620.43 | 1,251 |
| 2022-10-19 | 735.00 | 735.00 | 707.00 | 717.00 | 611.05 | 1,085 |
| 2022-10-18 | 714.00 | 754.00 | 714.00 | 725.00 | 617.87 | 432 |
| 2022-10-17 | 711.00 | 724.00 | 693.00 | 715.00 | 609.35 | 937 |
| 2022-10-14 | 702.00 | 725.00 | 689.00 | 702.00 | 598.27 | 1,295 |
| 2022-10-13 | 681.00 | 704.00 | 667.00 | 704.00 | 599.97 | 1,383 |
| 2022-10-12 | 710.00 | 721.00 | 678.00 | 678.00 | 577.82 | 1,717 |
| 2022-10-11 | 741.00 | 741.00 | 704.00 | 717.00 | 611.05 | 750 |
| 2022-10-10 | 747.00 | 747.00 | 729.00 | 734.00 | 625.54 | 244 |
| 2022-10-07 | 744.00 | 763.00 | 737.00 | 742.00 | 632.36 | 979 |
| 2022-10-06 | 760.00 | 844.00 | 730.00 | 744.00 | 634.06 | 1,555 |
| 2022-10-05 | 786.00 | 786.00 | 742.00 | 757.00 | 645.14 | 331 |
| 2022-10-04 | 750.00 | 785.00 | 750.00 | 785.00 | 669.01 | 1,471 |
| 2022-10-03 | 735.00 | 750.00 | 715.00 | 750.00 | 639.18 | 1,438 |
| 2022-09-30 | 718.00 | 736.00 | 718.00 | 734.00 | 625.54 | 978 |
| 2022-09-29 | 750.00 | 750.00 | 703.00 | 710.00 | 605.09 | 739 |
| 2022-09-28 | 739.00 | 748.00 | 719.00 | 748.00 | 637.47 | 2,533 |
| 2022-09-27 | 754.00 | 762.00 | 730.00 | 739.00 | 629.80 | 725 |
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.