Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,338.00 | 1,338.00 | 1,278.00 | 1,284.00 | 1,053.29 | 1,060 |
| 2022-01-07 | 1,328.00 | 1,336.00 | 1,310.00 | 1,334.00 | 1,094.30 | 676 |
| 2022-01-06 | 1,342.00 | 1,344.00 | 1,308.00 | 1,322.00 | 1,084.46 | 575 |
| 2022-01-05 | 1,334.00 | 1,360.00 | 1,328.00 | 1,352.00 | 1,109.07 | 723 |
| 2022-01-04 | 1,374.00 | 1,374.00 | 1,334.00 | 1,346.00 | 1,104.15 | 538 |
| 2022-01-03 | 1,346.00 | 1,372.00 | 1,344.00 | 1,352.00 | 1,109.07 | 529 |
| 2021-12-30 | 1,374.00 | 1,374.00 | 1,350.00 | 1,352.00 | 1,109.07 | 983 |
| 2021-12-29 | 1,394.00 | 1,394.00 | 1,356.00 | 1,364.00 | 1,118.91 | 352 |
| 2021-12-28 | 1,368.00 | 1,400.00 | 1,366.00 | 1,376.00 | 1,128.76 | 1,148 |
| 2021-12-27 | 1,342.00 | 1,356.00 | 1,326.00 | 1,346.00 | 1,104.15 | 1,502 |
| 2021-12-23 | 1,334.00 | 1,350.00 | 1,334.00 | 1,344.00 | 1,102.51 | 403 |
| 2021-12-22 | 1,334.00 | 1,340.00 | 1,302.00 | 1,334.00 | 1,094.30 | 1,349 |
| 2021-12-21 | 1,326.00 | 1,336.00 | 1,312.00 | 1,326.00 | 1,087.74 | 2,210 |
| 2021-12-20 | 1,326.00 | 1,328.00 | 1,302.00 | 1,314.00 | 1,077.90 | 1,040 |
| 2021-12-17 | 1,350.00 | 1,350.00 | 1,324.00 | 1,334.00 | 1,094.30 | 835 |
| 2021-12-16 | 1,340.00 | 1,358.00 | 1,330.00 | 1,344.00 | 1,102.51 | 961 |
| 2021-12-15 | 1,314.00 | 1,326.00 | 1,304.00 | 1,324.00 | 1,086.10 | 1,371 |
| 2021-12-14 | 1,318.00 | 1,326.00 | 1,298.00 | 1,300.00 | 1,066.41 | 732 |
| 2021-12-13 | 1,348.00 | 1,352.00 | 1,318.00 | 1,318.00 | 1,081.18 | 998 |
| 2021-12-10 | 1,358.00 | 1,358.00 | 1,346.00 | 1,346.00 | 1,104.15 | 583 |
| 2021-12-09 | 1,350.00 | 1,374.00 | 1,340.00 | 1,362.00 | 1,117.27 | 1,343 |
| 2021-12-08 | 1,346.00 | 1,366.00 | 1,340.00 | 1,352.00 | 1,109.07 | 1,754 |
| 2021-12-07 | 1,328.00 | 1,346.00 | 1,326.00 | 1,342.00 | 1,100.87 | 755 |
| 2021-12-06 | 1,300.00 | 1,318.00 | 1,278.00 | 1,316.00 | 1,079.54 | 797 |
| 2021-12-03 | 1,298.00 | 1,300.00 | 1,276.00 | 1,278.00 | 1,048.37 | 936 |
| 2021-12-02 | 1,304.00 | 1,304.00 | 1,274.00 | 1,294.00 | 1,061.49 | 2,300 |
| 2021-12-01 | 1,336.00 | 1,336.00 | 1,300.00 | 1,312.00 | 1,076.26 | 2,525 |
| 2021-11-30 | 1,302.00 | 1,320.00 | 1,286.00 | 1,320.00 | 1,082.82 | 3,293 |
| 2021-11-29 | 1,274.00 | 1,308.00 | 1,274.00 | 1,306.00 | 1,071.33 | 1,471 |
| 2021-11-26 | 1,328.00 | 1,328.00 | 1,280.00 | 1,286.00 | 1,054.93 | 1,500 |
| 2021-11-25 | 1,326.00 | 1,344.00 | 1,314.00 | 1,334.00 | 1,094.30 | 913 |
| 2021-11-24 | 1,344.00 | 1,344.00 | 1,298.00 | 1,314.00 | 1,077.90 | 1,219 |
| 2021-11-23 | 1,328.00 | 1,362.00 | 1,318.00 | 1,328.00 | 1,089.38 | 1,179 |
| 2021-11-22 | 1,370.00 | 1,382.00 | 1,350.00 | 1,350.00 | 1,107.43 | 687 |
| 2021-11-19 | 1,394.00 | 1,400.00 | 1,370.00 | 1,370.00 | 1,123.84 | 761 |
| 2021-11-18 | 1,410.00 | 1,426.00 | 1,380.00 | 1,394.00 | 1,143.52 | 1,465 |
| 2021-11-17 | 1,404.00 | 1,426.00 | 1,404.00 | 1,412.00 | 1,158.29 | 1,626 |
| 2021-11-16 | 1,434.00 | 1,440.00 | 1,406.00 | 1,410.00 | 1,156.65 | 536 |
| 2021-11-15 | 1,448.00 | 1,448.00 | 1,424.00 | 1,434.00 | 1,176.34 | 719 |
| 2021-11-12 | 1,428.00 | 1,442.00 | 1,420.00 | 1,428.00 | 1,171.41 | 900 |
| 2021-11-11 | 1,396.00 | 1,444.00 | 1,396.00 | 1,428.00 | 1,171.41 | 875 |
| 2021-11-10 | 1,398.00 | 1,408.00 | 1,392.00 | 1,402.00 | 1,150.09 | 580 |
| 2021-11-09 | 1,372.00 | 1,410.00 | 1,368.00 | 1,398.00 | 1,146.80 | 624 |
| 2021-11-08 | 1,406.00 | 1,414.00 | 1,360.00 | 1,360.00 | 1,115.63 | 714 |
| 2021-11-05 | 1,332.00 | 1,414.00 | 1,330.00 | 1,410.00 | 1,156.65 | 3,676 |
| 2021-11-04 | 1,306.00 | 1,322.00 | 1,302.00 | 1,306.00 | 1,071.33 | 935 |
| 2021-11-03 | 1,306.00 | 1,314.00 | 1,292.00 | 1,306.00 | 1,071.33 | 906 |
| 2021-11-02 | 1,328.00 | 1,330.00 | 1,304.00 | 1,310.00 | 1,074.62 | 803 |
| 2021-11-01 | 1,302.00 | 1,336.00 | 1,302.00 | 1,326.00 | 1,087.74 | 721 |
| 2021-10-29 | 1,330.00 | 1,330.00 | 1,302.00 | 1,314.00 | 1,077.90 | 808 |
| 2021-10-28 | 1,328.00 | 1,336.00 | 1,310.00 | 1,310.00 | 1,074.62 | 1,169 |
| 2021-10-27 | 1,330.00 | 1,348.00 | 1,314.00 | 1,324.00 | 1,086.10 | 1,136 |
| 2021-10-26 | 1,336.00 | 1,350.00 | 1,328.00 | 1,330.00 | 1,091.02 | 888 |
| 2021-10-25 | 1,336.00 | 1,336.00 | 1,302.00 | 1,332.00 | 1,092.66 | 1,588 |
| 2021-10-22 | 1,334.00 | 1,350.00 | 1,334.00 | 1,346.00 | 1,104.15 | 341 |
| 2021-10-21 | 1,340.00 | 1,348.00 | 1,332.00 | 1,340.00 | 1,099.23 | 306 |
| 2021-10-20 | 1,348.00 | 1,358.00 | 1,338.00 | 1,350.00 | 1,107.43 | 686 |
| 2021-10-19 | 1,378.00 | 1,378.00 | 1,338.00 | 1,354.00 | 1,110.71 | 915 |
| 2021-10-18 | 1,386.00 | 1,392.00 | 1,348.00 | 1,348.00 | 1,105.79 | 928 |
| 2021-10-15 | 1,374.00 | 1,392.00 | 1,354.00 | 1,386.00 | 1,136.96 | 1,358 |
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.