Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,120.00 | 1,150.00 | 1,110.00 | 1,150.00 | 943.37 | 1,466 |
| 2022-04-01 | 1,138.00 | 1,138.00 | 1,114.00 | 1,114.00 | 913.83 | 832 |
| 2022-03-31 | 1,156.00 | 1,156.00 | 1,134.00 | 1,136.00 | 931.88 | 823 |
| 2022-03-30 | 1,176.00 | 1,176.00 | 1,138.00 | 1,146.00 | 940.08 | 1,124 |
| 2022-03-29 | 1,134.00 | 1,170.00 | 1,128.00 | 1,170.00 | 959.77 | 1,989 |
| 2022-03-28 | 1,110.00 | 1,132.00 | 1,110.00 | 1,122.00 | 920.40 | 1,468 |
| 2022-03-25 | 1,124.00 | 1,126.00 | 1,100.00 | 1,104.00 | 905.63 | 4,108 |
| 2022-03-24 | 1,122.00 | 1,126.00 | 1,108.00 | 1,126.00 | 923.68 | 884 |
| 2022-03-23 | 1,160.00 | 1,160.00 | 1,110.00 | 1,122.00 | 920.40 | 1,658 |
| 2022-03-22 | 1,150.00 | 1,152.00 | 1,138.00 | 1,144.00 | 938.44 | 643 |
| 2022-03-21 | 1,138.00 | 1,154.00 | 1,118.00 | 1,150.00 | 943.37 | 1,257 |
| 2022-03-18 | 1,130.00 | 1,136.00 | 1,114.00 | 1,134.00 | 930.24 | 1,760 |
| 2022-03-17 | 1,110.00 | 1,148.00 | 1,110.00 | 1,124.00 | 922.04 | 858 |
| 2022-03-16 | 1,104.00 | 1,128.00 | 1,088.00 | 1,128.00 | 925.32 | 1,788 |
| 2022-03-15 | 1,112.00 | 1,112.00 | 1,070.00 | 1,078.00 | 884.30 | 1,605 |
| 2022-03-14 | 1,120.00 | 1,128.00 | 1,102.00 | 1,110.00 | 910.55 | 1,161 |
| 2022-03-11 | 1,090.00 | 1,116.00 | 1,076.00 | 1,094.00 | 897.43 | 1,217 |
| 2022-03-10 | 1,088.00 | 1,092.00 | 1,062.00 | 1,072.00 | 879.38 | 1,088 |
| 2022-03-09 | 1,028.00 | 1,088.00 | 1,028.00 | 1,088.00 | 892.51 | 1,250 |
| 2022-03-08 | 1,016.00 | 1,070.00 | 1,014.00 | 1,030.00 | 844.93 | 1,975 |
| 2022-03-07 | 1,058.00 | 1,058.00 | 995.00 | 1,038.00 | 851.49 | 2,891 |
| 2022-03-04 | 1,174.00 | 1,174.00 | 1,082.00 | 1,082.00 | 887.58 | 2,198 |
| 2022-03-03 | 1,162.00 | 1,162.00 | 1,132.00 | 1,132.00 | 928.60 | 886 |
| 2022-03-02 | 1,144.00 | 1,162.00 | 1,118.00 | 1,148.00 | 941.72 | 1,542 |
| 2022-03-01 | 1,180.00 | 1,182.00 | 1,142.00 | 1,144.00 | 938.44 | 919 |
| 2022-02-28 | 1,196.00 | 1,196.00 | 1,170.00 | 1,188.00 | 974.54 | 1,461 |
| 2022-02-25 | 1,156.00 | 1,188.00 | 1,140.00 | 1,174.00 | 963.05 | 991 |
| 2022-02-24 | 1,148.00 | 1,148.00 | 1,102.00 | 1,136.00 | 931.88 | 1,625 |
| 2022-02-23 | 1,196.00 | 1,202.00 | 1,162.00 | 1,164.00 | 954.85 | 927 |
| 2022-02-22 | 1,134.00 | 1,192.00 | 1,134.00 | 1,178.00 | 966.33 | 1,508 |
| 2022-02-21 | 1,194.00 | 1,196.00 | 1,152.00 | 1,176.00 | 964.69 | 1,477 |
| 2022-02-18 | 1,212.00 | 1,212.00 | 1,182.00 | 1,190.00 | 976.18 | 950 |
| 2022-02-17 | 1,216.00 | 1,228.00 | 1,196.00 | 1,200.00 | 984.38 | 1,340 |
| 2022-02-16 | 1,256.00 | 1,256.00 | 1,200.00 | 1,212.00 | 994.23 | 1,189 |
| 2022-02-15 | 1,180.00 | 1,222.00 | 1,180.00 | 1,218.00 | 999.15 | 1,116 |
| 2022-02-14 | 1,200.00 | 1,202.00 | 1,162.00 | 1,190.00 | 976.18 | 1,771 |
| 2022-02-11 | 1,224.00 | 1,224.00 | 1,200.00 | 1,210.00 | 992.58 | 686 |
| 2022-02-10 | 1,200.00 | 1,224.00 | 1,200.00 | 1,216.00 | 997.51 | 894 |
| 2022-02-09 | 1,196.00 | 1,230.00 | 1,196.00 | 1,224.00 | 1,004.07 | 1,573 |
| 2022-02-08 | 1,210.00 | 1,210.00 | 1,158.00 | 1,196.00 | 981.10 | 2,701 |
| 2022-02-07 | 1,230.00 | 1,240.00 | 1,218.00 | 1,228.00 | 1,007.35 | 897 |
| 2022-02-04 | 1,256.00 | 1,256.00 | 1,214.00 | 1,214.00 | 995.87 | 1,161 |
| 2022-02-03 | 1,224.00 | 1,246.00 | 1,222.00 | 1,246.00 | 1,022.12 | 3,068 |
| 2022-02-02 | 1,252.00 | 1,252.00 | 1,222.00 | 1,236.00 | 1,013.91 | 2,838 |
| 2022-02-01 | 1,240.00 | 1,252.00 | 1,218.00 | 1,228.00 | 1,007.35 | 676 |
| 2022-01-31 | 1,208.00 | 1,226.00 | 1,202.00 | 1,222.00 | 1,002.43 | 2,284 |
| 2022-01-28 | 1,216.00 | 1,216.00 | 1,160.00 | 1,184.00 | 971.26 | 4,236 |
| 2022-01-27 | 1,224.00 | 1,232.00 | 1,210.00 | 1,224.00 | 1,004.07 | 1,145 |
| 2022-01-26 | 1,240.00 | 1,252.00 | 1,216.00 | 1,238.00 | 1,015.55 | 430 |
| 2022-01-25 | 1,200.00 | 1,224.00 | 1,200.00 | 1,212.00 | 994.23 | 1,009 |
| 2022-01-24 | 1,276.00 | 1,276.00 | 1,190.00 | 1,198.00 | 982.74 | 1,972 |
| 2022-01-21 | 1,298.00 | 1,302.00 | 1,256.00 | 1,274.00 | 1,045.08 | 1,467 |
| 2022-01-20 | 1,292.00 | 1,308.00 | 1,280.00 | 1,308.00 | 1,072.98 | 797 |
| 2022-01-19 | 1,298.00 | 1,308.00 | 1,272.00 | 1,304.00 | 1,069.69 | 898 |
| 2022-01-18 | 1,306.00 | 1,308.00 | 1,286.00 | 1,286.00 | 1,054.93 | 683 |
| 2022-01-17 | 1,304.00 | 1,332.00 | 1,304.00 | 1,308.00 | 1,072.98 | 406 |
| 2022-01-14 | 1,342.00 | 1,342.00 | 1,316.00 | 1,322.00 | 1,084.46 | 829 |
| 2022-01-13 | 1,336.00 | 1,346.00 | 1,322.00 | 1,342.00 | 1,100.87 | 790 |
| 2022-01-12 | 1,326.00 | 1,350.00 | 1,306.00 | 1,332.00 | 1,092.66 | 2,478 |
| 2022-01-11 | 1,330.00 | 1,330.00 | 1,292.00 | 1,312.00 | 1,076.26 | 1,145 |
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.