Warteck Invest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1,675.00 | 1,690.00 | 1,655.00 | 1,680.00 | 1,565.60 | 165 |
| 2024-08-19 | 1,695.00 | 1,695.00 | 1,660.00 | 1,695.00 | 1,579.57 | 199 |
| 2024-08-16 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,584.23 | 107 |
| 2024-08-15 | 1,680.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,565.60 | 116 |
| 2024-08-14 | 1,665.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,565.60 | 72 |
| 2024-08-13 | 1,670.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,565.60 | 43 |
| 2024-08-12 | 1,680.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,565.60 | 63 |
| 2024-08-09 | 1,665.00 | 1,695.00 | 1,650.00 | 1,680.00 | 1,565.60 | 332 |
| 2024-08-08 | 1,680.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,565.60 | 126 |
| 2024-08-07 | 1,675.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,565.60 | 240 |
| 2024-08-06 | 1,670.00 | 1,680.00 | 1,645.00 | 1,660.00 | 1,546.96 | 174 |
| 2024-08-05 | 1,670.00 | 1,670.00 | 1,650.00 | 1,660.00 | 1,546.96 | 235 |
| 2024-08-02 | 1,670.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,546.96 | 69 |
| 2024-07-31 | 1,660.00 | 1,670.00 | 1,660.00 | 1,660.00 | 1,546.96 | 190 |
| 2024-07-30 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,556.28 | 57 |
| 2024-07-29 | 1,680.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,565.60 | 43 |
| 2024-07-26 | 1,680.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,565.60 | 30 |
| 2024-07-25 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,570.26 | 23 |
| 2024-07-24 | 1,675.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,570.26 | 37 |
| 2024-07-23 | 1,680.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,565.60 | 68 |
| 2024-07-22 | 1,675.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,565.60 | 45 |
| 2024-07-19 | 1,675.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,560.94 | 391 |
| 2024-07-18 | 1,675.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,570.26 | 55 |
| 2024-07-17 | 1,680.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,570.26 | 126 |
| 2024-07-16 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,560.94 | 40 |
| 2024-07-15 | 1,680.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,574.91 | 105 |
| 2024-07-12 | 1,685.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,570.26 | 32 |
| 2024-07-11 | 1,690.00 | 1,695.00 | 1,675.00 | 1,690.00 | 1,574.91 | 148 |
| 2024-07-10 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,565.60 | 107 |
| 2024-07-09 | 1,685.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,570.26 | 86 |
| 2024-07-08 | 1,680.00 | 1,695.00 | 1,675.00 | 1,685.00 | 1,570.26 | 130 |
| 2024-07-05 | 1,675.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,570.26 | 105 |
| 2024-07-04 | 1,680.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,560.94 | 91 |
| 2024-07-03 | 1,690.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,565.60 | 93 |
| 2024-07-02 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,565.60 | 137 |
| 2024-07-01 | 1,710.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,565.60 | 587 |
| 2024-06-28 | 1,675.00 | 1,690.00 | 1,670.00 | 1,685.00 | 1,570.26 | 55 |
| 2024-06-27 | 1,660.00 | 1,665.00 | 1,650.00 | 1,660.00 | 1,546.96 | 304 |
| 2024-06-26 | 1,645.00 | 1,655.00 | 1,645.00 | 1,650.00 | 1,537.64 | 57 |
| 2024-06-25 | 1,640.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,537.64 | 43 |
| 2024-06-24 | 1,645.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,532.98 | 179 |
| 2024-06-21 | 1,645.00 | 1,660.00 | 1,635.00 | 1,655.00 | 1,542.30 | 172 |
| 2024-06-20 | 1,655.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,546.96 | 139 |
| 2024-06-19 | 1,655.00 | 1,665.00 | 1,655.00 | 1,660.00 | 1,546.96 | 103 |
| 2024-06-18 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,542.30 | 2,076 |
| 2024-06-17 | 1,665.00 | 1,665.00 | 1,640.00 | 1,655.00 | 1,542.30 | 417 |
| 2024-06-14 | 1,680.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,556.28 | 196 |
| 2024-06-13 | 1,650.00 | 1,675.00 | 1,620.00 | 1,665.00 | 1,551.62 | 2,179 |
| 2024-06-12 | 1,660.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,528.32 | 858 |
| 2024-06-11 | 1,655.00 | 1,665.00 | 1,650.00 | 1,655.00 | 1,542.30 | 98 |
| 2024-06-10 | 1,665.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,556.28 | 524 |
| 2024-06-07 | 1,660.00 | 1,685.00 | 1,660.00 | 1,675.00 | 1,560.94 | 1,240 |
| 2024-06-06 | 1,690.00 | 1,690.00 | 1,610.00 | 1,675.00 | 1,560.94 | 2,172 |
| 2024-06-05 | 1,715.00 | 1,720.00 | 1,715.00 | 1,720.00 | 1,567.46 | 501 |
| 2024-06-04 | 1,705.00 | 1,725.00 | 1,695.00 | 1,720.00 | 1,567.46 | 1,487 |
| 2024-06-03 | 1,765.00 | 1,765.00 | 1,670.00 | 1,710.00 | 1,558.35 | 608 |
| 2024-05-31 | 1,780.00 | 1,780.00 | 1,755.00 | 1,765.00 | 1,608.47 | 470 |
| 2024-05-30 | 1,810.00 | 1,820.00 | 1,790.00 | 1,820.00 | 1,626.69 | 2,325 |
| 2024-05-29 | 1,790.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,599.88 | 87 |
| 2024-05-28 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,599.88 | 170 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 72.0000 CHF |
| 2025-05-23 | 70.0000 CHF |
| 2024-05-31 | 35.0000 CHF |
| 2023-05-12 | 70.0000 CHF |
| 2022-05-20 | 70.0000 CHF |
| 2021-05-28 | 70.0000 CHF |
| 2020-05-29 | 70.0000 CHF |
| 2019-05-24 | 70.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.