Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 283.00 | 283.00 | 278.00 | 280.50 | 265.74 | 2,610 |
| 2025-10-29 | 288.00 | 290.50 | 280.50 | 282.50 | 267.63 | 2,069 |
| 2025-10-28 | 292.00 | 294.00 | 285.50 | 286.00 | 270.95 | 4,753 |
| 2025-10-27 | 287.50 | 298.00 | 287.50 | 290.50 | 275.21 | 7,609 |
| 2025-10-24 | 282.00 | 289.00 | 282.00 | 285.00 | 270.00 | 5,093 |
| 2025-10-23 | 276.50 | 283.00 | 276.50 | 282.00 | 267.16 | 8,636 |
| 2025-10-22 | 272.50 | 276.00 | 270.00 | 275.50 | 261.00 | 4,666 |
| 2025-10-21 | 270.00 | 274.50 | 267.00 | 272.50 | 258.16 | 4,274 |
| 2025-10-20 | 265.00 | 272.50 | 263.00 | 268.00 | 253.89 | 4,534 |
| 2025-10-17 | 261.50 | 265.00 | 255.00 | 263.00 | 249.16 | 5,414 |
| 2025-10-16 | 265.50 | 268.00 | 261.50 | 265.00 | 251.05 | 5,033 |
| 2025-10-15 | 266.50 | 267.50 | 265.00 | 267.00 | 252.95 | 2,994 |
| 2025-10-14 | 266.50 | 266.50 | 262.50 | 263.50 | 249.63 | 2,415 |
| 2025-10-13 | 270.00 | 270.00 | 265.00 | 266.50 | 252.47 | 2,033 |
| 2025-10-10 | 275.50 | 275.50 | 268.50 | 268.50 | 254.37 | 4,329 |
| 2025-10-09 | 278.50 | 278.50 | 273.50 | 275.50 | 261.00 | 2,271 |
| 2025-10-08 | 275.50 | 279.50 | 275.00 | 276.50 | 261.95 | 2,632 |
| 2025-10-07 | 278.00 | 280.50 | 276.00 | 276.00 | 261.47 | 2,933 |
| 2025-10-06 | 276.50 | 283.50 | 272.00 | 280.00 | 265.26 | 5,475 |
| 2025-10-03 | 279.00 | 279.50 | 274.50 | 279.00 | 264.32 | 4,578 |
| 2025-10-02 | 280.00 | 282.50 | 276.00 | 278.50 | 263.84 | 2,922 |
| 2025-10-01 | 287.00 | 287.00 | 278.50 | 279.00 | 264.32 | 4,576 |
| 2025-09-30 | 286.50 | 290.00 | 285.00 | 288.00 | 272.84 | 4,161 |
| 2025-09-29 | 290.50 | 291.50 | 286.50 | 288.00 | 272.84 | 3,273 |
| 2025-09-26 | 293.00 | 297.50 | 290.50 | 291.50 | 276.16 | 1,558 |
| 2025-09-25 | 298.00 | 298.00 | 290.50 | 293.50 | 278.05 | 1,760 |
| 2025-09-24 | 301.00 | 301.00 | 297.50 | 299.00 | 283.26 | 3,220 |
| 2025-09-23 | 305.50 | 307.50 | 300.00 | 302.00 | 286.11 | 3,950 |
| 2025-09-22 | 312.00 | 312.00 | 305.00 | 305.50 | 289.42 | 2,239 |
| 2025-09-19 | 313.50 | 319.00 | 311.00 | 311.50 | 295.11 | 4,583 |
| 2025-09-18 | 311.00 | 318.00 | 310.50 | 312.00 | 295.58 | 2,293 |
| 2025-09-17 | 305.00 | 314.00 | 304.50 | 310.00 | 293.68 | 2,854 |
| 2025-09-16 | 303.00 | 306.50 | 302.00 | 305.00 | 288.95 | 2,735 |
| 2025-09-15 | 309.00 | 310.00 | 301.00 | 303.00 | 287.05 | 6,522 |
| 2025-09-12 | 314.00 | 314.50 | 309.00 | 310.00 | 293.68 | 1,302 |
| 2025-09-11 | 313.50 | 315.50 | 310.50 | 313.00 | 296.53 | 12,480 |
| 2025-09-10 | 316.00 | 319.50 | 310.00 | 313.50 | 297.00 | 11,778 |
| 2025-09-09 | 317.50 | 321.50 | 314.50 | 315.00 | 298.42 | 1,251 |
| 2025-09-08 | 315.50 | 320.00 | 315.50 | 317.50 | 300.79 | 862 |
| 2025-09-05 | 320.50 | 322.50 | 315.00 | 318.50 | 301.74 | 1,306 |
| 2025-09-04 | 314.50 | 322.00 | 314.00 | 319.50 | 302.68 | 1,340 |
| 2025-09-03 | 312.50 | 314.50 | 310.00 | 313.50 | 297.00 | 3,388 |
| 2025-09-02 | 319.00 | 321.00 | 311.00 | 312.50 | 296.05 | 3,524 |
| 2025-09-01 | 313.50 | 321.00 | 307.50 | 320.50 | 303.63 | 3,777 |
| 2025-08-29 | 324.50 | 324.50 | 314.50 | 314.50 | 297.95 | 1,569 |
| 2025-08-28 | 319.00 | 325.00 | 318.00 | 322.50 | 305.53 | 2,070 |
| 2025-08-27 | 321.00 | 322.50 | 317.00 | 319.50 | 302.68 | 3,233 |
| 2025-08-26 | 328.00 | 328.00 | 321.00 | 322.50 | 305.53 | 1,954 |
| 2025-08-25 | 326.00 | 330.50 | 326.00 | 327.00 | 309.79 | 1,670 |
| 2025-08-22 | 321.00 | 326.00 | 320.00 | 326.00 | 308.84 | 1,969 |
| 2025-08-21 | 329.50 | 329.50 | 321.00 | 322.00 | 305.05 | 6,064 |
| 2025-08-20 | 331.50 | 334.50 | 327.00 | 330.00 | 312.63 | 2,834 |
| 2025-08-19 | 332.50 | 339.00 | 332.50 | 338.00 | 320.21 | 3,428 |
| 2025-08-18 | 335.50 | 339.50 | 330.00 | 331.50 | 314.05 | 1,439 |
| 2025-08-15 | 338.00 | 338.00 | 331.00 | 333.50 | 315.95 | 2,671 |
| 2025-08-14 | 342.00 | 349.50 | 338.00 | 341.50 | 323.53 | 4,349 |
| 2025-08-13 | 344.50 | 344.50 | 333.00 | 339.00 | 321.16 | 7,194 |
| 2025-08-12 | 344.00 | 348.00 | 338.00 | 346.00 | 327.79 | 3,456 |
| 2025-08-11 | 357.50 | 357.50 | 341.00 | 343.00 | 324.95 | 1,312 |
| 2025-08-08 | 355.00 | 355.00 | 346.50 | 354.00 | 335.37 | 1,123 |
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.