Schweiter Technologies AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	270.00	273.00	269.00	270.00	270.00	1,128
2026-04-27	271.00	275.50	270.00	274.00	274.00	1,599
2026-04-24	270.00	275.00	268.00	273.50	273.50	3,006
2026-04-23	269.00	272.50	269.00	271.00	271.00	1,273
2026-04-22	276.00	276.00	268.50	268.50	268.50	3,371
2026-04-21	271.00	278.00	270.50	273.50	273.50	2,435
2026-04-20	280.00	280.00	270.50	275.00	275.00	2,005
2026-04-17	280.50	285.50	280.50	282.50	282.50	1,703
2026-04-16	277.00	280.50	276.00	279.50	279.50	3,704
2026-04-15	280.00	284.50	277.00	277.00	277.00	3,622
2026-04-14	275.50	283.00	275.50	277.50	277.50	1,282
2026-04-13	273.50	276.00	266.50	271.50	271.50	2,393
2026-04-10	278.00	290.50	278.00	285.00	270.00	2,382
2026-04-09	280.00	280.50	275.50	280.50	265.74	1,860
2026-04-08	288.50	290.00	279.00	279.00	264.32	2,493
2026-04-07	285.00	287.00	274.00	275.50	261.00	2,052
2026-04-02	285.50	289.50	279.00	281.50	266.68	2,820
2026-04-01	284.50	290.50	284.50	286.50	271.42	2,282
2026-03-31	286.00	295.00	286.00	288.00	272.84	2,194
2026-03-30	288.50	288.50	283.00	286.00	270.95	1,708
2026-03-27	290.00	290.00	282.50	285.50	270.47	2,359
2026-03-26	287.00	295.00	284.00	289.00	273.79	1,912
2026-03-25	280.00	290.00	280.00	285.00	270.00	3,958
2026-03-24	276.50	282.50	270.50	281.00	266.21	2,895
2026-03-23	266.50	277.00	262.50	273.00	258.63	3,115
2026-03-20	256.00	272.50	255.00	270.00	255.79	36,917
2026-03-19	259.50	261.50	255.50	257.50	243.95	2,221
2026-03-18	266.00	268.50	259.50	261.00	247.26	2,050
2026-03-17	261.00	268.00	257.50	266.50	252.47	3,763
2026-03-16	265.00	265.00	261.00	261.50	247.74	1,661
2026-03-13	268.50	268.50	261.50	263.00	249.16	2,064
2026-03-12	266.00	271.50	265.00	268.00	253.89	1,820
2026-03-11	266.50	272.00	259.00	270.50	256.26	2,568
2026-03-10	259.50	266.50	257.00	264.00	250.11	4,450
2026-03-09	252.00	258.00	247.00	256.00	242.53	3,997
2026-03-06	251.50	259.00	251.50	257.00	243.47	3,395
2026-03-05	251.50	267.50	246.50	260.50	246.79	4,410
2026-03-04	245.50	247.50	241.50	245.00	232.11	4,463
2026-03-03	254.50	254.50	242.50	245.50	232.58	4,922
2026-03-02	255.00	264.50	248.00	254.50	241.11	5,043
2026-02-27	256.50	261.50	248.50	261.00	247.26	9,005
2026-02-26	259.00	259.00	252.00	255.50	242.05	3,108
2026-02-25	261.00	261.00	254.00	258.00	244.42	2,193
2026-02-24	254.00	262.50	254.00	258.50	244.89	2,715
2026-02-23	261.50	261.50	253.50	257.00	243.47	1,691
2026-02-20	262.50	265.00	260.50	261.50	247.74	1,317
2026-02-19	274.00	274.00	262.50	263.00	249.16	2,167
2026-02-18	268.00	270.50	264.50	269.00	254.84	1,831
2026-02-17	270.50	271.50	264.50	266.50	252.47	1,373
2026-02-16	277.00	277.00	269.00	271.50	257.21	1,425
2026-02-13	272.00	277.00	267.00	275.50	261.00	2,147
2026-02-12	275.00	277.50	269.50	269.50	255.32	2,567
2026-02-11	278.50	278.50	272.00	275.00	260.53	1,345
2026-02-10	275.50	278.50	274.00	277.00	262.42	1,627
2026-02-09	271.50	275.50	270.00	273.50	259.11	3,031
2026-02-06	264.50	271.50	260.50	270.50	256.26	3,349
2026-02-05	270.00	270.00	261.50	264.50	250.58	2,291
2026-02-04	258.00	270.00	256.00	269.00	254.84	2,771
2026-02-03	256.50	259.50	252.50	256.00	242.53	3,102
2026-02-02	250.50	256.50	248.50	255.50	242.05	2,580

← NewerPage 3 of 5 · 249 trading daysOlder →

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.