Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 949.00 | 949.00 | 884.00 | 894.00 | 761.90 | 672 |
| 2022-06-30 | 897.00 | 906.00 | 886.00 | 906.00 | 772.13 | 1,069 |
| 2022-06-29 | 927.00 | 927.00 | 892.00 | 910.00 | 775.54 | 1,951 |
| 2022-06-28 | 919.00 | 926.00 | 901.00 | 922.00 | 785.76 | 1,159 |
| 2022-06-27 | 906.00 | 912.00 | 897.00 | 902.00 | 768.72 | 749 |
| 2022-06-24 | 895.00 | 904.00 | 884.00 | 896.00 | 763.60 | 390 |
| 2022-06-23 | 890.00 | 890.00 | 878.00 | 882.00 | 751.67 | 900 |
| 2022-06-22 | 915.00 | 915.00 | 879.00 | 901.00 | 767.87 | 639 |
| 2022-06-21 | 880.00 | 918.00 | 880.00 | 901.00 | 767.87 | 779 |
| 2022-06-20 | 898.00 | 898.00 | 876.00 | 884.00 | 753.38 | 886 |
| 2022-06-17 | 884.00 | 901.00 | 870.00 | 885.00 | 754.23 | 1,745 |
| 2022-06-16 | 920.00 | 920.00 | 884.00 | 884.00 | 753.38 | 3,567 |
| 2022-06-15 | 916.00 | 922.00 | 900.00 | 909.00 | 774.68 | 1,358 |
| 2022-06-14 | 920.00 | 920.00 | 900.00 | 903.00 | 769.57 | 2,202 |
| 2022-06-13 | 940.00 | 940.00 | 890.00 | 902.00 | 768.72 | 1,148 |
| 2022-06-10 | 960.00 | 960.00 | 916.00 | 922.00 | 785.76 | 811 |
| 2022-06-09 | 960.00 | 960.00 | 941.00 | 950.00 | 809.62 | 778 |
| 2022-06-08 | 952.00 | 959.00 | 937.00 | 945.00 | 805.36 | 884 |
| 2022-06-07 | 997.00 | 997.00 | 946.00 | 957.00 | 815.59 | 659 |
| 2022-06-03 | 966.00 | 968.00 | 960.00 | 960.00 | 818.15 | 306 |
| 2022-06-02 | 970.00 | 970.00 | 948.00 | 964.00 | 821.56 | 353 |
| 2022-06-01 | 971.00 | 982.00 | 957.00 | 957.00 | 815.59 | 859 |
| 2022-05-31 | 942.00 | 968.00 | 942.00 | 968.00 | 824.97 | 1,129 |
| 2022-05-30 | 945.00 | 969.00 | 940.00 | 955.00 | 813.89 | 1,281 |
| 2022-05-27 | 933.00 | 956.00 | 928.00 | 940.00 | 801.10 | 1,034 |
| 2022-05-25 | 908.00 | 920.00 | 903.00 | 914.00 | 778.94 | 746 |
| 2022-05-24 | 930.00 | 930.00 | 907.00 | 907.00 | 772.98 | 684 |
| 2022-05-23 | 936.00 | 936.00 | 918.00 | 925.00 | 788.32 | 610 |
| 2022-05-20 | 937.00 | 937.00 | 914.00 | 918.00 | 782.35 | 919 |
| 2022-05-19 | 920.00 | 920.00 | 900.00 | 915.00 | 779.80 | 1,123 |
| 2022-05-18 | 943.00 | 944.00 | 918.00 | 922.00 | 785.76 | 710 |
| 2022-05-17 | 920.00 | 935.00 | 908.00 | 931.00 | 793.43 | 1,048 |
| 2022-05-16 | 929.00 | 929.00 | 907.00 | 912.00 | 777.24 | 1,036 |
| 2022-05-13 | 925.00 | 930.00 | 911.00 | 922.00 | 785.76 | 778 |
| 2022-05-12 | 892.00 | 916.00 | 877.00 | 908.00 | 773.83 | 1,344 |
| 2022-05-11 | 893.00 | 904.00 | 883.00 | 903.00 | 769.57 | 1,637 |
| 2022-05-10 | 896.00 | 909.00 | 889.00 | 892.00 | 760.20 | 941 |
| 2022-05-09 | 925.00 | 925.00 | 885.00 | 885.00 | 754.23 | 1,605 |
| 2022-05-06 | 929.00 | 931.00 | 906.00 | 927.00 | 790.02 | 1,920 |
| 2022-05-05 | 942.00 | 948.00 | 926.00 | 932.00 | 794.28 | 1,422 |
| 2022-05-04 | 950.00 | 950.00 | 929.00 | 938.00 | 799.40 | 595 |
| 2022-05-03 | 957.00 | 961.00 | 936.00 | 946.00 | 806.22 | 1,138 |
| 2022-05-02 | 969.00 | 977.00 | 935.00 | 946.00 | 806.22 | 1,526 |
| 2022-04-29 | 994.00 | 994.00 | 955.00 | 987.00 | 841.16 | 1,598 |
| 2022-04-28 | 972.00 | 1,000.00 | 972.00 | 990.00 | 843.71 | 1,196 |
| 2022-04-27 | 997.00 | 1,002.00 | 964.00 | 969.00 | 825.82 | 1,729 |
| 2022-04-26 | 1,030.00 | 1,030.00 | 994.00 | 996.00 | 848.83 | 1,221 |
| 2022-04-25 | 1,020.00 | 1,026.00 | 1,000.00 | 1,012.00 | 862.46 | 726 |
| 2022-04-22 | 1,058.00 | 1,058.00 | 1,028.00 | 1,034.00 | 881.21 | 1,028 |
| 2022-04-21 | 1,038.00 | 1,082.00 | 1,036.00 | 1,058.00 | 901.67 | 1,392 |
| 2022-04-20 | 1,032.00 | 1,036.00 | 1,018.00 | 1,032.00 | 879.51 | 896 |
| 2022-04-19 | 1,060.00 | 1,060.00 | 1,016.00 | 1,032.00 | 879.51 | 724 |
| 2022-04-14 | 1,028.00 | 1,044.00 | 1,024.00 | 1,044.00 | 889.74 | 860 |
| 2022-04-13 | 1,038.00 | 1,040.00 | 1,010.00 | 1,030.00 | 877.80 | 1,594 |
| 2022-04-12 | 1,024.00 | 1,038.00 | 1,018.00 | 1,038.00 | 884.62 | 2,610 |
| 2022-04-11 | 1,042.00 | 1,044.00 | 1,016.00 | 1,028.00 | 876.10 | 2,278 |
| 2022-04-08 | 1,048.00 | 1,048.00 | 1,012.00 | 1,028.00 | 876.10 | 1,312 |
| 2022-04-07 | 1,096.00 | 1,096.00 | 1,060.00 | 1,068.00 | 876.10 | 810 |
| 2022-04-06 | 1,128.00 | 1,138.00 | 1,056.00 | 1,066.00 | 874.46 | 1,388 |
| 2022-04-05 | 1,148.00 | 1,154.00 | 1,092.00 | 1,110.00 | 910.55 | 2,585 |
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.