Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 252.50 | 253.50 | 248.50 | 252.00 | 238.74 | 3,005 |
| 2026-01-29 | 255.00 | 256.50 | 249.50 | 251.00 | 237.79 | 1,486 |
| 2026-01-28 | 254.50 | 258.00 | 253.00 | 253.00 | 239.68 | 1,877 |
| 2026-01-27 | 255.50 | 255.50 | 251.00 | 253.50 | 240.16 | 1,560 |
| 2026-01-26 | 255.00 | 255.50 | 248.50 | 252.00 | 238.74 | 5,351 |
| 2026-01-23 | 250.00 | 254.50 | 248.00 | 254.50 | 241.11 | 2,971 |
| 2026-01-22 | 242.00 | 253.00 | 242.00 | 252.50 | 239.21 | 16,886 |
| 2026-01-21 | 237.50 | 241.50 | 236.50 | 241.50 | 228.79 | 2,835 |
| 2026-01-20 | 242.00 | 242.00 | 235.50 | 239.50 | 226.89 | 4,136 |
| 2026-01-19 | 244.00 | 250.00 | 242.00 | 242.50 | 229.74 | 3,116 |
| 2026-01-16 | 246.00 | 249.50 | 240.00 | 247.50 | 234.47 | 5,479 |
| 2026-01-15 | 239.00 | 245.50 | 238.00 | 245.00 | 232.11 | 5,425 |
| 2026-01-14 | 241.50 | 241.50 | 234.50 | 238.50 | 225.95 | 7,956 |
| 2026-01-13 | 246.00 | 246.00 | 238.50 | 240.00 | 227.37 | 6,564 |
| 2026-01-12 | 255.00 | 255.50 | 244.50 | 245.00 | 232.11 | 5,615 |
| 2026-01-09 | 254.00 | 258.00 | 254.00 | 256.00 | 242.53 | 2,129 |
| 2026-01-08 | 256.00 | 259.50 | 249.00 | 255.00 | 241.58 | 3,900 |
| 2026-01-07 | 257.00 | 259.00 | 252.50 | 259.00 | 245.37 | 2,753 |
| 2026-01-06 | 250.00 | 256.00 | 248.00 | 256.00 | 242.53 | 4,499 |
| 2026-01-05 | 255.50 | 257.50 | 235.50 | 248.00 | 234.95 | 11,181 |
| 2025-12-30 | 249.00 | 253.00 | 248.50 | 253.00 | 239.68 | 1,963 |
| 2025-12-29 | 250.00 | 252.50 | 247.50 | 249.00 | 235.89 | 4,056 |
| 2025-12-23 | 252.00 | 252.50 | 246.50 | 249.00 | 235.89 | 10,052 |
| 2025-12-22 | 250.00 | 252.50 | 245.00 | 251.00 | 237.79 | 8,207 |
| 2025-12-19 | 266.00 | 266.00 | 247.00 | 250.00 | 236.84 | 23,263 |
| 2025-12-18 | 271.00 | 276.00 | 271.00 | 274.50 | 260.05 | 6,096 |
| 2025-12-17 | 266.50 | 274.50 | 266.50 | 271.50 | 257.21 | 4,999 |
| 2025-12-16 | 248.00 | 269.50 | 248.00 | 267.50 | 253.42 | 6,189 |
| 2025-12-15 | 252.00 | 257.50 | 238.00 | 248.00 | 234.95 | 20,581 |
| 2025-12-12 | 273.00 | 281.00 | 273.00 | 278.00 | 263.37 | 2,582 |
| 2025-12-11 | 265.00 | 276.00 | 265.00 | 273.00 | 258.63 | 3,646 |
| 2025-12-10 | 273.50 | 273.50 | 264.50 | 264.50 | 250.58 | 1,812 |
| 2025-12-09 | 261.00 | 270.50 | 261.00 | 270.50 | 256.26 | 2,277 |
| 2025-12-08 | 273.50 | 273.50 | 266.50 | 267.50 | 253.42 | 2,876 |
| 2025-12-05 | 268.00 | 271.50 | 267.00 | 268.50 | 254.37 | 3,103 |
| 2025-12-04 | 264.50 | 269.50 | 264.50 | 269.00 | 254.84 | 2,963 |
| 2025-12-03 | 262.50 | 266.50 | 260.50 | 265.00 | 251.05 | 2,310 |
| 2025-12-02 | 265.00 | 265.00 | 258.50 | 263.00 | 249.16 | 2,460 |
| 2025-12-01 | 260.50 | 268.00 | 259.00 | 263.00 | 249.16 | 1,967 |
| 2025-11-28 | 254.50 | 263.00 | 254.50 | 263.00 | 249.16 | 3,736 |
| 2025-11-27 | 251.00 | 263.00 | 251.00 | 255.50 | 242.05 | 8,439 |
| 2025-11-26 | 269.50 | 272.00 | 265.50 | 268.00 | 253.89 | 4,879 |
| 2025-11-25 | 262.50 | 273.00 | 258.00 | 273.00 | 258.63 | 14,508 |
| 2025-11-24 | 251.50 | 262.50 | 250.00 | 257.50 | 243.95 | 38,000 |
| 2025-11-21 | 250.00 | 252.50 | 247.00 | 251.50 | 238.26 | 7,009 |
| 2025-11-20 | 252.00 | 255.00 | 250.00 | 252.00 | 238.74 | 3,790 |
| 2025-11-19 | 251.50 | 256.00 | 250.50 | 252.00 | 238.74 | 2,638 |
| 2025-11-18 | 257.00 | 257.00 | 249.50 | 250.50 | 237.32 | 3,820 |
| 2025-11-17 | 260.00 | 260.50 | 257.00 | 257.00 | 243.47 | 1,750 |
| 2025-11-14 | 260.50 | 261.50 | 256.00 | 260.00 | 246.32 | 3,196 |
| 2025-11-13 | 265.00 | 267.00 | 261.50 | 261.50 | 247.74 | 25,568 |
| 2025-11-12 | 265.00 | 266.00 | 261.00 | 264.50 | 250.58 | 2,337 |
| 2025-11-11 | 265.00 | 265.00 | 259.00 | 264.50 | 250.58 | 2,574 |
| 2025-11-10 | 263.00 | 267.00 | 261.50 | 263.00 | 249.16 | 1,594 |
| 2025-11-07 | 265.00 | 265.00 | 257.00 | 259.50 | 245.84 | 2,286 |
| 2025-11-06 | 265.50 | 265.50 | 257.50 | 258.50 | 244.89 | 3,401 |
| 2025-11-05 | 260.50 | 265.50 | 259.00 | 264.00 | 250.11 | 2,807 |
| 2025-11-04 | 270.00 | 270.00 | 257.00 | 257.00 | 243.47 | 4,576 |
| 2025-11-03 | 277.00 | 277.00 | 270.00 | 270.00 | 255.79 | 2,754 |
| 2025-10-31 | 280.00 | 280.50 | 277.00 | 277.00 | 262.42 | 2,266 |
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.