Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 752.00 | 772.00 | 747.00 | 752.00 | 640.88 | 728 |
| 2022-09-23 | 808.00 | 818.00 | 764.00 | 764.00 | 651.11 | 1,423 |
| 2022-09-22 | 815.00 | 818.00 | 788.00 | 793.00 | 675.82 | 1,211 |
| 2022-09-21 | 810.00 | 830.00 | 810.00 | 820.00 | 698.83 | 1,109 |
| 2022-09-20 | 832.00 | 832.00 | 811.00 | 820.00 | 698.83 | 392 |
| 2022-09-19 | 827.00 | 843.00 | 808.00 | 826.00 | 703.95 | 664 |
| 2022-09-16 | 839.00 | 839.00 | 826.00 | 838.00 | 714.17 | 1,579 |
| 2022-09-15 | 874.00 | 874.00 | 833.00 | 839.00 | 715.03 | 1,309 |
| 2022-09-14 | 870.00 | 874.00 | 856.00 | 865.00 | 737.18 | 621 |
| 2022-09-13 | 916.00 | 921.00 | 859.00 | 863.00 | 735.48 | 1,253 |
| 2022-09-12 | 885.00 | 901.00 | 885.00 | 898.00 | 765.31 | 361 |
| 2022-09-09 | 883.00 | 890.00 | 883.00 | 888.00 | 756.79 | 770 |
| 2022-09-08 | 900.00 | 918.00 | 887.00 | 894.00 | 761.90 | 975 |
| 2022-09-07 | 917.00 | 918.00 | 886.00 | 904.00 | 770.42 | 790 |
| 2022-09-06 | 950.00 | 950.00 | 910.00 | 912.00 | 777.24 | 809 |
| 2022-09-05 | 954.00 | 959.00 | 927.00 | 932.00 | 794.28 | 948 |
| 2022-09-02 | 984.00 | 987.00 | 961.00 | 968.00 | 824.97 | 1,424 |
| 2022-09-01 | 1,026.00 | 1,026.00 | 975.00 | 984.00 | 838.60 | 983 |
| 2022-08-31 | 957.00 | 1,030.00 | 956.00 | 1,026.00 | 874.39 | 2,651 |
| 2022-08-30 | 986.00 | 991.00 | 963.00 | 967.00 | 824.11 | 690 |
| 2022-08-29 | 976.00 | 989.00 | 967.00 | 982.00 | 836.90 | 607 |
| 2022-08-26 | 992.00 | 1,020.00 | 973.00 | 974.00 | 830.08 | 494 |
| 2022-08-25 | 984.00 | 997.00 | 974.00 | 987.00 | 841.16 | 474 |
| 2022-08-24 | 959.00 | 981.00 | 947.00 | 977.00 | 832.64 | 643 |
| 2022-08-23 | 934.00 | 970.00 | 934.00 | 963.00 | 820.70 | 764 |
| 2022-08-22 | 980.00 | 980.00 | 939.00 | 947.00 | 807.07 | 859 |
| 2022-08-19 | 1,012.00 | 1,032.00 | 974.00 | 980.00 | 835.19 | 892 |
| 2022-08-18 | 1,056.00 | 1,056.00 | 1,010.00 | 1,032.00 | 879.51 | 924 |
| 2022-08-17 | 1,008.00 | 1,076.00 | 1,004.00 | 1,066.00 | 908.48 | 721 |
| 2022-08-16 | 1,110.00 | 1,110.00 | 1,078.00 | 1,084.00 | 923.82 | 513 |
| 2022-08-15 | 1,098.00 | 1,116.00 | 1,096.00 | 1,110.00 | 945.98 | 721 |
| 2022-08-12 | 1,100.00 | 1,100.00 | 1,070.00 | 1,080.00 | 920.42 | 258 |
| 2022-08-11 | 1,072.00 | 1,098.00 | 1,062.00 | 1,094.00 | 932.35 | 865 |
| 2022-08-10 | 1,028.00 | 1,062.00 | 1,018.00 | 1,062.00 | 905.08 | 345 |
| 2022-08-09 | 1,028.00 | 1,040.00 | 1,006.00 | 1,018.00 | 867.58 | 393 |
| 2022-08-08 | 1,084.00 | 1,084.00 | 1,040.00 | 1,042.00 | 888.03 | 303 |
| 2022-08-05 | 1,060.00 | 1,080.00 | 1,060.00 | 1,070.00 | 911.89 | 602 |
| 2022-08-04 | 1,034.00 | 1,056.00 | 1,026.00 | 1,056.00 | 899.96 | 520 |
| 2022-08-03 | 1,010.00 | 1,020.00 | 1,010.00 | 1,014.00 | 864.17 | 156 |
| 2022-08-02 | 1,062.00 | 1,062.00 | 1,010.00 | 1,010.00 | 860.76 | 867 |
| 2022-07-29 | 1,032.00 | 1,086.00 | 1,028.00 | 1,076.00 | 917.01 | 1,131 |
| 2022-07-28 | 1,008.00 | 1,040.00 | 1,006.00 | 1,038.00 | 884.62 | 1,405 |
| 2022-07-27 | 987.00 | 1,006.00 | 987.00 | 997.00 | 849.68 | 479 |
| 2022-07-26 | 993.00 | 998.00 | 987.00 | 992.00 | 845.42 | 358 |
| 2022-07-25 | 997.00 | 1,008.00 | 994.00 | 1,002.00 | 853.94 | 459 |
| 2022-07-22 | 999.00 | 1,016.00 | 999.00 | 1,006.00 | 857.35 | 479 |
| 2022-07-21 | 985.00 | 1,022.00 | 985.00 | 1,016.00 | 865.87 | 773 |
| 2022-07-20 | 997.00 | 1,000.00 | 978.00 | 998.00 | 850.53 | 299 |
| 2022-07-19 | 980.00 | 990.00 | 966.00 | 981.00 | 836.04 | 580 |
| 2022-07-18 | 974.00 | 988.00 | 959.00 | 975.00 | 830.93 | 478 |
| 2022-07-15 | 983.00 | 987.00 | 964.00 | 973.00 | 829.23 | 678 |
| 2022-07-14 | 967.00 | 997.00 | 963.00 | 966.00 | 823.26 | 1,689 |
| 2022-07-13 | 975.00 | 975.00 | 941.00 | 955.00 | 813.89 | 857 |
| 2022-07-12 | 930.00 | 965.00 | 921.00 | 962.00 | 819.85 | 832 |
| 2022-07-11 | 935.00 | 945.00 | 921.00 | 937.00 | 798.55 | 519 |
| 2022-07-08 | 907.00 | 941.00 | 907.00 | 941.00 | 801.95 | 658 |
| 2022-07-07 | 879.00 | 917.00 | 879.00 | 907.00 | 772.98 | 907 |
| 2022-07-06 | 866.00 | 888.00 | 865.00 | 886.00 | 755.08 | 953 |
| 2022-07-05 | 906.00 | 906.00 | 870.00 | 874.00 | 744.85 | 466 |
| 2022-07-04 | 887.00 | 906.00 | 868.00 | 906.00 | 772.13 | 1,503 |
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.