Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 407.50 | 414.50 | 404.00 | 411.00 | 372.51 | 800 |
| 2024-11-13 | 420.00 | 420.00 | 408.00 | 409.00 | 370.70 | 1,903 |
| 2024-11-12 | 427.50 | 427.50 | 417.00 | 417.00 | 377.95 | 1,480 |
| 2024-11-11 | 425.50 | 428.50 | 420.50 | 422.50 | 382.94 | 535 |
| 2024-11-08 | 424.00 | 425.00 | 416.50 | 417.50 | 378.40 | 1,328 |
| 2024-11-07 | 424.00 | 429.00 | 421.00 | 424.50 | 384.75 | 1,477 |
| 2024-11-06 | 436.00 | 444.00 | 421.50 | 424.50 | 384.75 | 2,082 |
| 2024-11-05 | 433.00 | 437.00 | 427.00 | 427.50 | 387.47 | 1,913 |
| 2024-11-04 | 419.00 | 443.50 | 415.00 | 432.00 | 391.55 | 5,901 |
| 2024-11-01 | 398.00 | 404.50 | 395.50 | 402.00 | 364.36 | 1,398 |
| 2024-10-31 | 403.00 | 404.00 | 392.50 | 395.50 | 358.46 | 1,294 |
| 2024-10-30 | 405.00 | 415.00 | 404.00 | 405.00 | 367.07 | 1,109 |
| 2024-10-29 | 418.50 | 418.50 | 404.00 | 405.50 | 367.53 | 3,458 |
| 2024-10-28 | 413.00 | 418.50 | 411.00 | 413.50 | 374.78 | 1,074 |
| 2024-10-25 | 404.50 | 415.50 | 398.00 | 415.50 | 376.59 | 2,558 |
| 2024-10-24 | 400.00 | 408.00 | 400.00 | 401.50 | 363.90 | 1,580 |
| 2024-10-23 | 398.50 | 403.00 | 393.50 | 399.50 | 362.09 | 1,552 |
| 2024-10-22 | 404.00 | 404.00 | 395.50 | 396.00 | 358.92 | 1,415 |
| 2024-10-21 | 402.50 | 408.00 | 396.00 | 398.00 | 360.73 | 1,945 |
| 2024-10-18 | 405.00 | 410.00 | 399.00 | 400.00 | 362.54 | 1,454 |
| 2024-10-17 | 390.50 | 402.00 | 390.00 | 397.50 | 360.28 | 68,662 |
| 2024-10-16 | 390.00 | 395.00 | 383.00 | 390.50 | 353.93 | 2,182 |
| 2024-10-15 | 395.00 | 400.50 | 385.50 | 387.00 | 350.76 | 3,694 |
| 2024-10-14 | 398.00 | 404.00 | 395.50 | 404.00 | 366.17 | 2,080 |
| 2024-10-11 | 402.50 | 404.50 | 395.00 | 395.00 | 358.01 | 815 |
| 2024-10-10 | 400.00 | 406.00 | 395.00 | 402.50 | 364.81 | 1,075 |
| 2024-10-09 | 400.50 | 406.50 | 400.00 | 400.00 | 362.54 | 1,334 |
| 2024-10-08 | 406.50 | 408.50 | 401.50 | 401.50 | 363.90 | 715 |
| 2024-10-07 | 414.50 | 417.00 | 404.00 | 407.00 | 368.89 | 825 |
| 2024-10-04 | 410.00 | 416.50 | 409.00 | 414.00 | 375.23 | 974 |
| 2024-10-03 | 428.50 | 428.50 | 409.50 | 409.50 | 371.15 | 1,605 |
| 2024-10-02 | 418.50 | 422.50 | 415.00 | 419.00 | 379.76 | 1,804 |
| 2024-10-01 | 428.00 | 428.00 | 418.00 | 418.50 | 379.31 | 1,788 |
| 2024-09-30 | 435.00 | 437.00 | 423.50 | 426.50 | 386.56 | 2,159 |
| 2024-09-27 | 418.00 | 435.00 | 416.50 | 430.50 | 390.19 | 4,996 |
| 2024-09-26 | 425.00 | 425.00 | 412.00 | 417.00 | 377.95 | 3,924 |
| 2024-09-25 | 420.00 | 424.50 | 412.50 | 414.00 | 375.23 | 14,920 |
| 2024-09-24 | 399.00 | 423.00 | 393.00 | 418.00 | 378.86 | 4,617 |
| 2024-09-23 | 379.50 | 382.50 | 377.50 | 379.00 | 343.51 | 1,658 |
| 2024-09-20 | 390.00 | 391.00 | 375.50 | 375.50 | 340.34 | 4,844 |
| 2024-09-19 | 381.00 | 394.00 | 381.00 | 386.00 | 349.85 | 2,144 |
| 2024-09-18 | 398.50 | 398.50 | 382.00 | 382.00 | 346.23 | 1,096 |
| 2024-09-17 | 399.50 | 399.50 | 384.50 | 388.50 | 352.12 | 1,751 |
| 2024-09-16 | 388.00 | 390.50 | 383.50 | 383.50 | 347.59 | 1,000 |
| 2024-09-13 | 388.00 | 395.00 | 386.00 | 387.50 | 351.21 | 2,105 |
| 2024-09-12 | 393.00 | 393.00 | 385.00 | 388.00 | 351.67 | 1,824 |
| 2024-09-11 | 388.00 | 389.00 | 381.00 | 381.00 | 345.32 | 1,695 |
| 2024-09-10 | 390.50 | 391.00 | 386.00 | 387.00 | 350.76 | 1,558 |
| 2024-09-09 | 393.50 | 393.50 | 386.00 | 386.00 | 349.85 | 1,269 |
| 2024-09-06 | 397.50 | 399.50 | 388.00 | 388.00 | 351.67 | 2,890 |
| 2024-09-05 | 407.00 | 407.00 | 397.50 | 397.50 | 360.28 | 693 |
| 2024-09-04 | 404.00 | 404.00 | 398.00 | 400.50 | 363.00 | 2,752 |
| 2024-09-03 | 406.00 | 410.00 | 404.00 | 404.00 | 366.17 | 1,525 |
| 2024-09-02 | 410.00 | 410.00 | 406.00 | 407.50 | 369.34 | 2,184 |
| 2024-08-30 | 410.00 | 413.50 | 407.50 | 409.50 | 371.15 | 3,130 |
| 2024-08-29 | 410.50 | 410.50 | 404.00 | 408.00 | 369.79 | 1,520 |
| 2024-08-28 | 412.50 | 412.50 | 406.50 | 409.00 | 370.70 | 988 |
| 2024-08-27 | 418.00 | 420.00 | 411.50 | 411.50 | 372.97 | 1,125 |
| 2024-08-26 | 421.00 | 421.00 | 415.00 | 416.50 | 377.50 | 1,654 |
| 2024-08-23 | 429.50 | 429.50 | 418.00 | 421.00 | 381.58 | 1,551 |
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.