Warteck Invest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1,790.00 | 1,795.00 | 1,790.00 | 1,795.00 | 1,604.35 | 26 |
| 2024-05-24 | 1,795.00 | 1,805.00 | 1,790.00 | 1,795.00 | 1,604.35 | 56 |
| 2024-05-23 | 1,810.00 | 1,810.00 | 1,800.00 | 1,805.00 | 1,613.29 | 97 |
| 2024-05-22 | 1,795.00 | 1,805.00 | 1,790.00 | 1,805.00 | 1,613.29 | 82 |
| 2024-05-21 | 1,805.00 | 1,810.00 | 1,795.00 | 1,810.00 | 1,617.76 | 439 |
| 2024-05-17 | 1,800.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,613.29 | 136 |
| 2024-05-16 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,613.29 | 14 |
| 2024-05-15 | 1,805.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,617.76 | 25 |
| 2024-05-14 | 1,805.00 | 1,805.00 | 1,790.00 | 1,805.00 | 1,613.29 | 67 |
| 2024-05-13 | 1,805.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,613.29 | 12 |
| 2024-05-10 | 1,805.00 | 1,805.00 | 1,795.00 | 1,805.00 | 1,613.29 | 109 |
| 2024-05-08 | 1,805.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,613.29 | 259 |
| 2024-05-07 | 1,800.00 | 1,815.00 | 1,795.00 | 1,810.00 | 1,617.76 | 248 |
| 2024-05-06 | 1,810.00 | 1,810.00 | 1,790.00 | 1,800.00 | 1,608.82 | 178 |
| 2024-05-03 | 1,815.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,622.23 | 48 |
| 2024-05-02 | 1,820.00 | 1,820.00 | 1,800.00 | 1,815.00 | 1,622.23 | 60 |
| 2024-04-30 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,608.82 | 24 |
| 2024-04-29 | 1,785.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,608.82 | 141 |
| 2024-04-26 | 1,785.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,608.82 | 278 |
| 2024-04-25 | 1,800.00 | 1,800.00 | 1,785.00 | 1,795.00 | 1,604.35 | 302 |
| 2024-04-24 | 1,800.00 | 1,800.00 | 1,785.00 | 1,800.00 | 1,608.82 | 75 |
| 2024-04-23 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,608.82 | 144 |
| 2024-04-22 | 1,790.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,599.88 | 65 |
| 2024-04-19 | 1,785.00 | 1,795.00 | 1,785.00 | 1,795.00 | 1,604.35 | 132 |
| 2024-04-18 | 1,795.00 | 1,795.00 | 1,785.00 | 1,795.00 | 1,604.35 | 118 |
| 2024-04-17 | 1,790.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,604.35 | 83 |
| 2024-04-16 | 1,785.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,604.35 | 150 |
| 2024-04-15 | 1,785.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,599.88 | 127 |
| 2024-04-12 | 1,795.00 | 1,805.00 | 1,780.00 | 1,790.00 | 1,599.88 | 123 |
| 2024-04-11 | 1,795.00 | 1,805.00 | 1,770.00 | 1,805.00 | 1,613.29 | 272 |
| 2024-04-10 | 1,790.00 | 1,800.00 | 1,780.00 | 1,780.00 | 1,590.94 | 54 |
| 2024-04-09 | 1,810.00 | 1,810.00 | 1,795.00 | 1,805.00 | 1,613.29 | 61 |
| 2024-04-08 | 1,820.00 | 1,825.00 | 1,800.00 | 1,805.00 | 1,613.29 | 204 |
| 2024-04-05 | 1,795.00 | 1,820.00 | 1,795.00 | 1,810.00 | 1,617.76 | 71 |
| 2024-04-04 | 1,805.00 | 1,820.00 | 1,805.00 | 1,815.00 | 1,622.23 | 53 |
| 2024-04-03 | 1,815.00 | 1,820.00 | 1,795.00 | 1,815.00 | 1,622.23 | 118 |
| 2024-04-02 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,644.57 | 16 |
| 2024-03-28 | 1,840.00 | 1,840.00 | 1,805.00 | 1,835.00 | 1,640.10 | 364 |
| 2024-03-27 | 1,845.00 | 1,845.00 | 1,810.00 | 1,835.00 | 1,640.10 | 94 |
| 2024-03-26 | 1,840.00 | 1,840.00 | 1,810.00 | 1,830.00 | 1,635.63 | 114 |
| 2024-03-25 | 1,850.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,649.04 | 54 |
| 2024-03-22 | 1,855.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,653.51 | 46 |
| 2024-03-21 | 1,830.00 | 1,850.00 | 1,815.00 | 1,845.00 | 1,649.04 | 341 |
| 2024-03-20 | 1,860.00 | 1,860.00 | 1,825.00 | 1,850.00 | 1,653.51 | 481 |
| 2024-03-19 | 1,860.00 | 1,875.00 | 1,855.00 | 1,865.00 | 1,666.92 | 47 |
| 2024-03-18 | 1,850.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,680.32 | 80 |
| 2024-03-15 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,653.51 | 140 |
| 2024-03-14 | 1,845.00 | 1,850.00 | 1,840.00 | 1,845.00 | 1,649.04 | 35 |
| 2024-03-13 | 1,875.00 | 1,875.00 | 1,845.00 | 1,850.00 | 1,653.51 | 74 |
| 2024-03-12 | 1,855.00 | 1,900.00 | 1,850.00 | 1,870.00 | 1,671.38 | 166 |
| 2024-03-11 | 1,870.00 | 1,870.00 | 1,825.00 | 1,855.00 | 1,657.98 | 253 |
| 2024-03-08 | 1,865.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,671.38 | 404 |
| 2024-03-07 | 1,830.00 | 1,870.00 | 1,820.00 | 1,865.00 | 1,666.92 | 184 |
| 2024-03-06 | 1,855.00 | 1,855.00 | 1,830.00 | 1,835.00 | 1,640.10 | 55 |
| 2024-03-05 | 1,860.00 | 1,860.00 | 1,840.00 | 1,855.00 | 1,657.98 | 157 |
| 2024-03-04 | 1,895.00 | 1,895.00 | 1,865.00 | 1,865.00 | 1,666.92 | 180 |
| 2024-03-01 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,698.20 | 233 |
| 2024-02-29 | 1,890.00 | 1,915.00 | 1,865.00 | 1,865.00 | 1,666.92 | 346 |
| 2024-02-28 | 1,880.00 | 1,885.00 | 1,865.00 | 1,880.00 | 1,680.32 | 77 |
| 2024-02-27 | 1,905.00 | 1,905.00 | 1,885.00 | 1,900.00 | 1,698.20 | 79 |
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.