Warteck Invest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,905.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,716.07 | 30 |
| 2024-02-23 | 1,905.00 | 1,925.00 | 1,865.00 | 1,925.00 | 1,720.54 | 115 |
| 2024-02-22 | 1,905.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,716.07 | 43 |
| 2024-02-21 | 1,920.00 | 1,920.00 | 1,905.00 | 1,905.00 | 1,702.67 | 67 |
| 2024-02-20 | 1,895.00 | 1,920.00 | 1,895.00 | 1,920.00 | 1,716.07 | 103 |
| 2024-02-19 | 1,875.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,680.32 | 188 |
| 2024-02-16 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,671.38 | 8 |
| 2024-02-15 | 1,850.00 | 1,870.00 | 1,850.00 | 1,865.00 | 1,666.92 | 199 |
| 2024-02-14 | 1,845.00 | 1,855.00 | 1,840.00 | 1,850.00 | 1,653.51 | 169 |
| 2024-02-13 | 1,850.00 | 1,860.00 | 1,840.00 | 1,855.00 | 1,657.98 | 88 |
| 2024-02-12 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,662.45 | 111 |
| 2024-02-09 | 1,850.00 | 1,855.00 | 1,850.00 | 1,850.00 | 1,653.51 | 467 |
| 2024-02-08 | 1,850.00 | 1,860.00 | 1,840.00 | 1,845.00 | 1,649.04 | 259 |
| 2024-02-07 | 1,830.00 | 1,855.00 | 1,825.00 | 1,855.00 | 1,657.98 | 198 |
| 2024-02-06 | 1,830.00 | 1,850.00 | 1,815.00 | 1,830.00 | 1,635.63 | 67 |
| 2024-02-05 | 1,830.00 | 1,850.00 | 1,815.00 | 1,825.00 | 1,631.16 | 126 |
| 2024-02-02 | 1,835.00 | 1,850.00 | 1,825.00 | 1,840.00 | 1,644.57 | 449 |
| 2024-02-01 | 1,840.00 | 1,840.00 | 1,835.00 | 1,840.00 | 1,644.57 | 35 |
| 2024-01-31 | 1,820.00 | 1,835.00 | 1,810.00 | 1,835.00 | 1,640.10 | 43 |
| 2024-01-30 | 1,850.00 | 1,850.00 | 1,830.00 | 1,840.00 | 1,644.57 | 60 |
| 2024-01-29 | 1,820.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,653.51 | 250 |
| 2024-01-26 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,631.16 | 7 |
| 2024-01-25 | 1,820.00 | 1,825.00 | 1,795.00 | 1,825.00 | 1,631.16 | 192 |
| 2024-01-24 | 1,820.00 | 1,845.00 | 1,815.00 | 1,845.00 | 1,649.04 | 198 |
| 2024-01-23 | 1,830.00 | 1,840.00 | 1,830.00 | 1,835.00 | 1,640.10 | 71 |
| 2024-01-22 | 1,840.00 | 1,840.00 | 1,800.00 | 1,830.00 | 1,635.63 | 252 |
| 2024-01-19 | 1,820.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,635.63 | 28 |
| 2024-01-18 | 1,825.00 | 1,830.00 | 1,820.00 | 1,825.00 | 1,631.16 | 108 |
| 2024-01-17 | 1,820.00 | 1,840.00 | 1,820.00 | 1,830.00 | 1,635.63 | 84 |
| 2024-01-16 | 1,800.00 | 1,840.00 | 1,795.00 | 1,840.00 | 1,644.57 | 123 |
| 2024-01-15 | 1,820.00 | 1,825.00 | 1,780.00 | 1,795.00 | 1,604.35 | 198 |
| 2024-01-12 | 1,855.00 | 1,855.00 | 1,810.00 | 1,835.00 | 1,640.10 | 173 |
| 2024-01-11 | 1,820.00 | 1,860.00 | 1,820.00 | 1,860.00 | 1,662.45 | 258 |
| 2024-01-10 | 1,820.00 | 1,840.00 | 1,820.00 | 1,840.00 | 1,644.57 | 70 |
| 2024-01-09 | 1,810.00 | 1,820.00 | 1,810.00 | 1,815.00 | 1,622.23 | 42 |
| 2024-01-08 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,649.04 | 15 |
| 2024-01-05 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,626.69 | 99 |
| 2024-01-04 | 1,825.00 | 1,830.00 | 1,820.00 | 1,830.00 | 1,635.63 | 82 |
| 2024-01-03 | 1,855.00 | 1,855.00 | 1,830.00 | 1,845.00 | 1,649.04 | 166 |
| 2023-12-29 | 1,850.00 | 1,860.00 | 1,825.00 | 1,850.00 | 1,653.51 | 152 |
| 2023-12-28 | 1,845.00 | 1,850.00 | 1,845.00 | 1,850.00 | 1,653.51 | 5 |
| 2023-12-27 | 1,835.00 | 1,840.00 | 1,815.00 | 1,820.00 | 1,626.69 | 20 |
| 2023-12-22 | 1,800.00 | 1,845.00 | 1,790.00 | 1,835.00 | 1,640.10 | 134 |
| 2023-12-21 | 1,820.00 | 1,825.00 | 1,775.00 | 1,800.00 | 1,608.82 | 505 |
| 2023-12-20 | 1,820.00 | 1,835.00 | 1,815.00 | 1,835.00 | 1,640.10 | 187 |
| 2023-12-19 | 1,815.00 | 1,825.00 | 1,815.00 | 1,825.00 | 1,631.16 | 64 |
| 2023-12-18 | 1,840.00 | 1,840.00 | 1,805.00 | 1,815.00 | 1,622.23 | 128 |
| 2023-12-15 | 1,845.00 | 1,850.00 | 1,830.00 | 1,835.00 | 1,640.10 | 98 |
| 2023-12-14 | 1,850.00 | 1,860.00 | 1,840.00 | 1,840.00 | 1,644.57 | 96 |
| 2023-12-13 | 1,845.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,649.04 | 44 |
| 2023-12-12 | 1,835.00 | 1,840.00 | 1,830.00 | 1,835.00 | 1,640.10 | 46 |
| 2023-12-11 | 1,825.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,640.10 | 141 |
| 2023-12-08 | 1,830.00 | 1,845.00 | 1,825.00 | 1,835.00 | 1,640.10 | 25 |
| 2023-12-07 | 1,825.00 | 1,860.00 | 1,825.00 | 1,845.00 | 1,649.04 | 58 |
| 2023-12-06 | 1,855.00 | 1,860.00 | 1,820.00 | 1,820.00 | 1,626.69 | 221 |
| 2023-12-05 | 1,855.00 | 1,865.00 | 1,845.00 | 1,865.00 | 1,666.92 | 49 |
| 2023-12-04 | 1,860.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,671.38 | 40 |
| 2023-12-01 | 1,860.00 | 1,870.00 | 1,850.00 | 1,865.00 | 1,666.92 | 45 |
| 2023-11-30 | 1,860.00 | 1,875.00 | 1,845.00 | 1,870.00 | 1,671.38 | 125 |
| 2023-11-29 | 1,865.00 | 1,875.00 | 1,855.00 | 1,875.00 | 1,675.85 | 147 |
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.