Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 312.50 | 330.00 | 311.00 | 319.00 | 319.00 | 3,502 |
| 2026-07-23 | 311.00 | 313.50 | 303.50 | 303.50 | 303.50 | 1,020 |
| 2026-07-22 | 309.00 | 315.50 | 306.50 | 309.00 | 309.00 | 2,195 |
| 2026-07-21 | 317.00 | 317.00 | 305.00 | 306.50 | 306.50 | 1,670 |
| 2026-07-20 | 325.00 | 325.00 | 317.00 | 317.00 | 317.00 | 2,347 |
| 2026-07-17 | 321.00 | 328.50 | 313.00 | 326.00 | 326.00 | 1,783 |
| 2026-07-16 | 308.50 | 325.50 | 304.00 | 317.00 | 317.00 | 2,735 |
| 2026-07-15 | 305.00 | 312.00 | 305.00 | 308.50 | 308.50 | 1,024 |
| 2026-07-14 | 309.00 | 314.00 | 306.00 | 306.00 | 306.00 | 887 |
| 2026-07-13 | 303.50 | 312.00 | 303.50 | 310.50 | 310.50 | 1,719 |
| 2026-07-10 | 301.00 | 306.00 | 301.00 | 303.50 | 303.50 | 767 |
| 2026-07-09 | 298.00 | 304.50 | 298.00 | 301.50 | 301.50 | 705 |
| 2026-07-08 | 306.50 | 307.00 | 294.50 | 296.50 | 296.50 | 2,396 |
| 2026-07-07 | 307.50 | 310.00 | 303.00 | 306.50 | 306.50 | 1,620 |
| 2026-07-06 | 300.00 | 315.00 | 296.50 | 307.50 | 307.50 | 2,712 |
| 2026-07-03 | 290.00 | 296.00 | 285.00 | 294.50 | 294.50 | 2,082 |
| 2026-07-02 | 298.00 | 298.00 | 286.00 | 289.50 | 289.50 | 2,368 |
| 2026-07-01 | 297.50 | 297.50 | 288.00 | 292.50 | 292.50 | 965 |
| 2026-06-30 | 295.00 | 302.00 | 291.50 | 295.00 | 295.00 | 797 |
| 2026-06-29 | 299.00 | 301.50 | 292.00 | 294.00 | 294.00 | 1,044 |
| 2026-06-26 | 302.00 | 304.00 | 296.50 | 296.50 | 296.50 | 682 |
| 2026-06-25 | 299.00 | 305.50 | 297.50 | 302.00 | 302.00 | 1,951 |
| 2026-06-24 | 303.00 | 303.00 | 299.00 | 299.00 | 299.00 | 1,615 |
| 2026-06-23 | 300.00 | 304.00 | 294.00 | 303.50 | 303.50 | 777 |
| 2026-06-22 | 300.50 | 304.00 | 294.00 | 300.50 | 300.50 | 1,598 |
| 2026-06-19 | 306.00 | 306.00 | 299.00 | 304.00 | 304.00 | 1,810 |
| 2026-06-18 | 307.00 | 307.50 | 303.00 | 306.00 | 306.00 | 859 |
| 2026-06-17 | 305.00 | 308.00 | 302.50 | 307.00 | 307.00 | 915 |
| 2026-06-16 | 307.00 | 310.00 | 302.50 | 305.50 | 305.50 | 1,550 |
| 2026-06-15 | 302.00 | 309.00 | 302.00 | 306.50 | 306.50 | 3,012 |
| 2026-06-12 | 290.50 | 302.00 | 290.50 | 300.00 | 300.00 | 3,246 |
| 2026-06-11 | 288.00 | 295.00 | 286.50 | 291.50 | 291.50 | 1,853 |
| 2026-06-10 | 288.00 | 291.00 | 286.50 | 289.50 | 289.50 | 1,126 |
| 2026-06-09 | 284.50 | 292.00 | 284.00 | 288.50 | 288.50 | 2,334 |
| 2026-06-08 | 290.00 | 290.50 | 281.00 | 286.00 | 286.00 | 1,286 |
| 2026-06-05 | 288.50 | 294.50 | 288.50 | 291.50 | 291.50 | 1,290 |
| 2026-06-04 | 290.00 | 295.00 | 287.00 | 287.00 | 287.00 | 1,877 |
| 2026-06-03 | 290.00 | 296.00 | 289.50 | 294.00 | 294.00 | 1,722 |
| 2026-06-02 | 292.50 | 299.00 | 292.00 | 298.50 | 298.50 | 2,415 |
| 2026-06-01 | 299.50 | 299.50 | 290.50 | 292.00 | 292.00 | 1,030 |
| 2026-05-29 | 294.00 | 302.00 | 290.50 | 296.00 | 296.00 | 2,650 |
| 2026-05-28 | 291.00 | 296.00 | 291.00 | 294.50 | 294.50 | 2,067 |
| 2026-05-27 | 292.00 | 297.00 | 289.00 | 292.50 | 292.50 | 1,607 |
| 2026-05-26 | 282.00 | 290.50 | 277.50 | 290.50 | 290.50 | 1,682 |
| 2026-05-22 | 276.00 | 280.50 | 276.00 | 279.50 | 279.50 | 866 |
| 2026-05-21 | 271.50 | 280.00 | 271.50 | 275.50 | 275.50 | 1,655 |
| 2026-05-20 | 275.00 | 278.00 | 271.00 | 276.00 | 276.00 | 3,877 |
| 2026-05-19 | 278.00 | 279.50 | 272.00 | 272.00 | 272.00 | 568 |
| 2026-05-18 | 288.00 | 288.00 | 271.50 | 274.00 | 274.00 | 1,978 |
| 2026-05-15 | 284.00 | 288.00 | 278.00 | 278.00 | 278.00 | 2,525 |
| 2026-05-13 | 278.00 | 287.00 | 278.00 | 284.50 | 284.50 | 1,611 |
| 2026-05-12 | 278.50 | 283.00 | 278.00 | 278.00 | 278.00 | 960 |
| 2026-05-11 | 280.50 | 285.00 | 275.50 | 281.50 | 281.50 | 1,040 |
| 2026-05-08 | 278.00 | 285.50 | 278.00 | 280.50 | 280.50 | 1,256 |
| 2026-05-07 | 279.00 | 287.00 | 279.00 | 283.50 | 283.50 | 1,324 |
| 2026-05-06 | 278.50 | 280.00 | 271.00 | 278.50 | 278.50 | 1,208 |
| 2026-05-05 | 276.50 | 280.50 | 271.00 | 274.00 | 274.00 | 1,025 |
| 2026-05-04 | 272.50 | 287.00 | 272.50 | 277.00 | 277.00 | 1,343 |
| 2026-04-30 | 268.00 | 276.50 | 265.00 | 276.50 | 276.50 | 3,269 |
| 2026-04-29 | 272.00 | 277.00 | 269.00 | 270.00 | 270.00 | 2,428 |
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.