Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 407.50 | 408.00 | 401.00 | 404.00 | 382.74 | 668 |
| 2025-05-12 | 400.00 | 409.00 | 400.00 | 403.50 | 382.26 | 1,102 |
| 2025-05-09 | 397.00 | 401.50 | 390.00 | 394.50 | 373.74 | 724 |
| 2025-05-08 | 383.00 | 395.00 | 383.00 | 392.00 | 371.37 | 953 |
| 2025-05-07 | 385.00 | 391.50 | 383.50 | 384.50 | 364.26 | 1,320 |
| 2025-05-06 | 387.00 | 387.00 | 378.00 | 385.50 | 365.21 | 1,258 |
| 2025-05-05 | 388.00 | 388.00 | 383.00 | 385.00 | 364.74 | 755 |
| 2025-05-02 | 364.00 | 388.00 | 364.00 | 388.00 | 367.58 | 998 |
| 2025-04-30 | 379.50 | 380.00 | 373.00 | 380.00 | 360.00 | 1,265 |
| 2025-04-29 | 372.50 | 378.00 | 363.50 | 373.50 | 353.84 | 2,286 |
| 2025-04-28 | 375.00 | 379.50 | 371.50 | 376.00 | 356.21 | 1,452 |
| 2025-04-25 | 371.50 | 377.00 | 371.00 | 373.00 | 353.37 | 1,782 |
| 2025-04-24 | 361.00 | 369.00 | 358.50 | 367.00 | 347.68 | 1,707 |
| 2025-04-23 | 353.50 | 367.00 | 349.50 | 364.00 | 344.84 | 1,309 |
| 2025-04-22 | 348.00 | 351.50 | 337.50 | 349.00 | 330.63 | 1,833 |
| 2025-04-17 | 343.00 | 345.50 | 339.00 | 345.00 | 326.84 | 545 |
| 2025-04-16 | 350.50 | 351.50 | 341.00 | 345.00 | 326.84 | 1,399 |
| 2025-04-15 | 345.00 | 355.00 | 345.00 | 352.50 | 333.95 | 1,412 |
| 2025-04-14 | 355.00 | 358.00 | 343.50 | 345.00 | 326.84 | 968 |
| 2025-04-11 | 337.50 | 340.00 | 325.00 | 340.00 | 322.11 | 4,215 |
| 2025-04-10 | 380.00 | 380.00 | 340.50 | 346.50 | 314.05 | 5,059 |
| 2025-04-09 | 334.00 | 343.50 | 327.00 | 338.50 | 306.80 | 3,203 |
| 2025-04-08 | 347.00 | 355.00 | 342.00 | 346.00 | 313.60 | 1,785 |
| 2025-04-07 | 330.00 | 360.00 | 315.50 | 343.00 | 310.88 | 3,662 |
| 2025-04-04 | 390.00 | 390.50 | 337.50 | 347.00 | 314.51 | 6,332 |
| 2025-04-03 | 389.50 | 390.00 | 365.50 | 369.50 | 334.90 | 3,262 |
| 2025-04-02 | 397.00 | 397.00 | 389.00 | 394.50 | 357.56 | 1,356 |
| 2025-04-01 | 401.00 | 402.00 | 393.50 | 398.00 | 360.73 | 918 |
| 2025-03-31 | 410.00 | 410.00 | 397.50 | 400.50 | 363.00 | 1,901 |
| 2025-03-28 | 420.00 | 427.00 | 405.50 | 409.50 | 371.15 | 1,648 |
| 2025-03-27 | 439.00 | 439.00 | 416.00 | 422.00 | 382.48 | 2,452 |
| 2025-03-26 | 423.50 | 430.00 | 419.50 | 422.50 | 382.94 | 887 |
| 2025-03-25 | 421.50 | 424.00 | 414.00 | 423.00 | 383.39 | 1,125 |
| 2025-03-24 | 427.00 | 427.00 | 415.50 | 418.50 | 379.31 | 1,983 |
| 2025-03-21 | 456.50 | 456.50 | 422.00 | 422.50 | 382.94 | 3,236 |
| 2025-03-20 | 446.00 | 446.00 | 431.00 | 434.00 | 393.36 | 714 |
| 2025-03-19 | 446.50 | 449.00 | 440.00 | 444.50 | 402.88 | 660 |
| 2025-03-18 | 446.50 | 450.00 | 440.00 | 444.50 | 402.88 | 926 |
| 2025-03-17 | 439.00 | 446.00 | 439.00 | 445.00 | 403.33 | 1,127 |
| 2025-03-14 | 437.50 | 446.00 | 434.00 | 438.50 | 397.44 | 2,513 |
| 2025-03-13 | 438.50 | 442.00 | 431.00 | 435.00 | 394.27 | 1,609 |
| 2025-03-12 | 440.50 | 448.00 | 437.00 | 443.50 | 401.97 | 1,520 |
| 2025-03-11 | 450.00 | 450.00 | 432.00 | 434.00 | 393.36 | 1,166 |
| 2025-03-10 | 463.00 | 463.00 | 436.50 | 442.50 | 401.06 | 1,534 |
| 2025-03-07 | 450.00 | 456.00 | 442.50 | 456.00 | 413.30 | 1,553 |
| 2025-03-06 | 439.50 | 452.00 | 439.50 | 449.50 | 407.41 | 1,458 |
| 2025-03-05 | 432.50 | 448.00 | 431.50 | 434.00 | 393.36 | 2,480 |
| 2025-03-04 | 445.50 | 446.50 | 426.50 | 426.50 | 386.56 | 2,474 |
| 2025-03-03 | 442.00 | 466.50 | 442.00 | 447.50 | 405.59 | 2,987 |
| 2025-02-28 | 452.00 | 452.50 | 440.00 | 446.00 | 404.24 | 2,335 |
| 2025-02-27 | 460.50 | 464.50 | 455.50 | 458.00 | 415.11 | 1,044 |
| 2025-02-26 | 460.50 | 470.00 | 460.50 | 464.50 | 421.00 | 1,289 |
| 2025-02-25 | 460.00 | 466.00 | 457.00 | 459.50 | 416.47 | 1,655 |
| 2025-02-24 | 469.00 | 471.00 | 460.50 | 463.50 | 420.10 | 900 |
| 2025-02-21 | 472.50 | 474.50 | 466.00 | 467.00 | 423.27 | 1,280 |
| 2025-02-20 | 468.00 | 480.00 | 468.00 | 468.00 | 424.18 | 1,666 |
| 2025-02-19 | 473.50 | 481.00 | 466.00 | 468.00 | 424.18 | 2,430 |
| 2025-02-18 | 470.00 | 484.50 | 470.00 | 476.50 | 431.88 | 1,671 |
| 2025-02-17 | 473.00 | 480.50 | 468.50 | 476.00 | 431.43 | 1,745 |
| 2025-02-14 | 468.00 | 479.50 | 468.00 | 472.00 | 427.80 | 1,832 |
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.