Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 355.00 | 355.00 | 346.50 | 354.00 | 335.37 | 1,123 |
| 2025-08-07 | 349.00 | 359.00 | 349.00 | 354.50 | 335.84 | 1,634 |
| 2025-08-06 | 360.00 | 360.00 | 348.00 | 350.00 | 331.58 | 1,892 |
| 2025-08-05 | 373.00 | 373.00 | 360.00 | 361.00 | 342.00 | 1,659 |
| 2025-08-04 | 374.00 | 381.00 | 373.00 | 374.00 | 354.32 | 2,091 |
| 2025-07-31 | 380.00 | 387.50 | 375.00 | 378.50 | 358.58 | 2,295 |
| 2025-07-30 | 387.50 | 388.00 | 382.00 | 382.00 | 361.89 | 820 |
| 2025-07-29 | 383.50 | 389.50 | 382.50 | 382.50 | 362.37 | 655 |
| 2025-07-28 | 390.00 | 390.50 | 383.50 | 383.50 | 363.32 | 1,085 |
| 2025-07-25 | 390.50 | 395.00 | 375.00 | 390.00 | 369.47 | 4,909 |
| 2025-07-24 | 419.00 | 420.00 | 407.50 | 411.50 | 389.84 | 1,027 |
| 2025-07-23 | 406.00 | 420.00 | 406.00 | 412.00 | 390.32 | 1,236 |
| 2025-07-22 | 401.50 | 409.50 | 398.50 | 403.50 | 382.26 | 839 |
| 2025-07-21 | 408.50 | 414.00 | 400.50 | 407.00 | 385.58 | 947 |
| 2025-07-18 | 424.50 | 424.50 | 409.00 | 409.00 | 387.47 | 519 |
| 2025-07-17 | 408.50 | 418.00 | 408.50 | 414.50 | 392.68 | 863 |
| 2025-07-16 | 417.50 | 418.00 | 405.00 | 405.00 | 383.68 | 1,043 |
| 2025-07-15 | 413.00 | 425.50 | 411.00 | 415.50 | 393.63 | 731 |
| 2025-07-14 | 410.00 | 417.00 | 410.00 | 412.00 | 390.32 | 659 |
| 2025-07-11 | 417.50 | 422.50 | 413.50 | 417.50 | 395.53 | 552 |
| 2025-07-10 | 394.00 | 420.00 | 393.00 | 420.00 | 397.89 | 4,159 |
| 2025-07-09 | 390.00 | 395.00 | 387.00 | 395.00 | 374.21 | 578 |
| 2025-07-08 | 390.00 | 394.00 | 382.00 | 393.00 | 372.32 | 561 |
| 2025-07-07 | 386.50 | 393.00 | 386.50 | 387.50 | 367.11 | 674 |
| 2025-07-04 | 391.50 | 391.50 | 380.00 | 385.00 | 364.74 | 1,711 |
| 2025-07-03 | 393.50 | 397.50 | 391.50 | 393.50 | 372.79 | 611 |
| 2025-07-02 | 383.00 | 394.50 | 382.50 | 392.50 | 371.84 | 480 |
| 2025-07-01 | 380.00 | 382.00 | 370.50 | 382.00 | 361.89 | 512 |
| 2025-06-30 | 380.50 | 384.50 | 374.50 | 377.00 | 357.16 | 1,122 |
| 2025-06-27 | 373.00 | 380.50 | 372.00 | 377.50 | 357.63 | 825 |
| 2025-06-26 | 386.00 | 386.00 | 375.00 | 379.50 | 359.53 | 2,522 |
| 2025-06-25 | 390.50 | 390.50 | 378.50 | 385.00 | 364.74 | 736 |
| 2025-06-24 | 385.00 | 392.50 | 379.00 | 383.00 | 362.84 | 971 |
| 2025-06-23 | 386.00 | 386.00 | 373.50 | 375.50 | 355.74 | 1,048 |
| 2025-06-20 | 394.50 | 394.50 | 385.50 | 386.00 | 365.68 | 797 |
| 2025-06-19 | 387.50 | 395.50 | 387.50 | 390.00 | 369.47 | 922 |
| 2025-06-18 | 389.50 | 396.50 | 389.50 | 390.00 | 369.47 | 371 |
| 2025-06-17 | 388.50 | 394.00 | 382.00 | 390.50 | 369.95 | 780 |
| 2025-06-16 | 385.00 | 392.50 | 384.50 | 389.00 | 368.53 | 420 |
| 2025-06-13 | 387.50 | 391.50 | 377.50 | 382.00 | 361.89 | 674 |
| 2025-06-12 | 400.00 | 400.00 | 389.00 | 393.50 | 372.79 | 972 |
| 2025-06-11 | 398.00 | 402.50 | 392.00 | 399.50 | 378.47 | 2,050 |
| 2025-06-10 | 396.00 | 398.50 | 391.00 | 397.00 | 376.11 | 828 |
| 2025-06-06 | 394.50 | 400.00 | 394.00 | 398.50 | 377.53 | 1,236 |
| 2025-06-05 | 393.50 | 397.50 | 392.00 | 394.50 | 373.74 | 861 |
| 2025-06-04 | 391.50 | 399.00 | 383.00 | 395.50 | 374.68 | 731 |
| 2025-06-03 | 392.00 | 395.50 | 385.50 | 390.00 | 369.47 | 465 |
| 2025-06-02 | 397.50 | 398.00 | 388.00 | 390.50 | 369.95 | 351 |
| 2025-05-30 | 402.50 | 402.50 | 390.00 | 392.50 | 371.84 | 734 |
| 2025-05-28 | 392.50 | 398.00 | 391.50 | 392.50 | 371.84 | 932 |
| 2025-05-27 | 399.00 | 404.50 | 395.50 | 396.00 | 375.16 | 829 |
| 2025-05-26 | 384.50 | 400.50 | 384.50 | 399.00 | 378.00 | 1,818 |
| 2025-05-23 | 390.50 | 399.00 | 379.00 | 383.00 | 362.84 | 845 |
| 2025-05-22 | 380.50 | 393.50 | 373.00 | 389.00 | 368.53 | 1,407 |
| 2025-05-21 | 400.00 | 401.00 | 391.50 | 400.00 | 378.95 | 1,105 |
| 2025-05-20 | 405.00 | 407.50 | 398.50 | 403.50 | 382.26 | 686 |
| 2025-05-19 | 398.50 | 404.50 | 398.50 | 404.00 | 382.74 | 296 |
| 2025-05-16 | 400.00 | 407.00 | 399.50 | 402.50 | 381.32 | 1,131 |
| 2025-05-15 | 405.00 | 405.00 | 399.50 | 404.00 | 382.74 | 718 |
| 2025-05-14 | 406.00 | 407.50 | 399.50 | 405.50 | 384.16 | 484 |
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.