Warteck Invest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1,900.00 | 1,900.00 | 1,845.00 | 1,880.00 | 1,680.32 | 284 |
| 2023-11-27 | 1,900.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,707.14 | 32 |
| 2023-11-24 | 1,890.00 | 1,900.00 | 1,890.00 | 1,890.00 | 1,689.26 | 74 |
| 2023-11-23 | 1,880.00 | 1,895.00 | 1,880.00 | 1,895.00 | 1,693.73 | 42 |
| 2023-11-22 | 1,880.00 | 1,900.00 | 1,860.00 | 1,900.00 | 1,698.20 | 82 |
| 2023-11-21 | 1,905.00 | 1,910.00 | 1,905.00 | 1,910.00 | 1,707.14 | 49 |
| 2023-11-20 | 1,920.00 | 1,920.00 | 1,895.00 | 1,915.00 | 1,711.60 | 54 |
| 2023-11-17 | 1,895.00 | 1,920.00 | 1,875.00 | 1,920.00 | 1,716.07 | 51 |
| 2023-11-16 | 1,885.00 | 1,920.00 | 1,885.00 | 1,920.00 | 1,716.07 | 21 |
| 2023-11-15 | 1,880.00 | 1,905.00 | 1,870.00 | 1,900.00 | 1,698.20 | 129 |
| 2023-11-14 | 1,860.00 | 1,890.00 | 1,860.00 | 1,880.00 | 1,680.32 | 215 |
| 2023-11-13 | 1,890.00 | 1,900.00 | 1,885.00 | 1,900.00 | 1,698.20 | 29 |
| 2023-11-10 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,702.67 | 39 |
| 2023-11-09 | 1,930.00 | 1,935.00 | 1,925.00 | 1,925.00 | 1,720.54 | 89 |
| 2023-11-08 | 1,915.00 | 1,930.00 | 1,905.00 | 1,930.00 | 1,725.01 | 27 |
| 2023-11-07 | 1,930.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,742.89 | 31 |
| 2023-11-06 | 1,920.00 | 1,930.00 | 1,890.00 | 1,930.00 | 1,725.01 | 16 |
| 2023-11-03 | 1,935.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,725.01 | 46 |
| 2023-11-02 | 1,910.00 | 1,935.00 | 1,895.00 | 1,935.00 | 1,729.48 | 53 |
| 2023-11-01 | 1,935.00 | 1,935.00 | 1,890.00 | 1,935.00 | 1,729.48 | 20 |
| 2023-10-31 | 1,855.00 | 1,950.00 | 1,855.00 | 1,950.00 | 1,742.89 | 141 |
| 2023-10-30 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,657.98 | 77 |
| 2023-10-27 | 1,870.00 | 1,870.00 | 1,855.00 | 1,855.00 | 1,657.98 | 18 |
| 2023-10-26 | 1,850.00 | 1,875.00 | 1,845.00 | 1,875.00 | 1,675.85 | 65 |
| 2023-10-25 | 1,875.00 | 1,875.00 | 1,850.00 | 1,875.00 | 1,675.85 | 53 |
| 2023-10-24 | 1,880.00 | 1,890.00 | 1,865.00 | 1,875.00 | 1,675.85 | 153 |
| 2023-10-23 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,689.26 | 20 |
| 2023-10-20 | 1,865.00 | 1,890.00 | 1,860.00 | 1,890.00 | 1,689.26 | 23 |
| 2023-10-19 | 1,860.00 | 1,890.00 | 1,845.00 | 1,890.00 | 1,689.26 | 57 |
| 2023-10-18 | 1,875.00 | 1,890.00 | 1,850.00 | 1,890.00 | 1,689.26 | 73 |
| 2023-10-17 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,689.26 | 2 |
| 2023-10-16 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,689.26 | 115 |
| 2023-10-13 | 1,915.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,733.95 | 20 |
| 2023-10-12 | 1,920.00 | 1,940.00 | 1,910.00 | 1,940.00 | 1,733.95 | 20 |
| 2023-10-11 | 1,915.00 | 1,935.00 | 1,895.00 | 1,935.00 | 1,729.48 | 43 |
| 2023-10-10 | 1,910.00 | 1,940.00 | 1,905.00 | 1,940.00 | 1,733.95 | 35 |
| 2023-10-09 | 1,910.00 | 1,940.00 | 1,895.00 | 1,940.00 | 1,733.95 | 56 |
| 2023-10-06 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,733.95 | 17 |
| 2023-10-05 | 1,935.00 | 1,935.00 | 1,890.00 | 1,930.00 | 1,725.01 | 55 |
| 2023-10-04 | 1,925.00 | 1,930.00 | 1,875.00 | 1,930.00 | 1,725.01 | 128 |
| 2023-10-03 | 1,915.00 | 1,925.00 | 1,900.00 | 1,925.00 | 1,720.54 | 72 |
| 2023-10-02 | 1,900.00 | 1,945.00 | 1,880.00 | 1,945.00 | 1,738.42 | 62 |
| 2023-09-29 | 1,865.00 | 1,930.00 | 1,865.00 | 1,930.00 | 1,725.01 | 186 |
| 2023-09-28 | 1,845.00 | 1,870.00 | 1,815.00 | 1,870.00 | 1,671.38 | 87 |
| 2023-09-27 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,671.38 | 44 |
| 2023-09-26 | 1,875.00 | 1,875.00 | 1,820.00 | 1,870.00 | 1,671.38 | 95 |
| 2023-09-25 | 1,860.00 | 1,875.00 | 1,845.00 | 1,875.00 | 1,675.85 | 80 |
| 2023-09-22 | 1,850.00 | 1,855.00 | 1,850.00 | 1,855.00 | 1,657.98 | 20 |
| 2023-09-21 | 1,835.00 | 1,855.00 | 1,820.00 | 1,855.00 | 1,657.98 | 57 |
| 2023-09-20 | 1,820.00 | 1,855.00 | 1,815.00 | 1,855.00 | 1,657.98 | 83 |
| 2023-09-19 | 1,825.00 | 1,850.00 | 1,810.00 | 1,850.00 | 1,653.51 | 132 |
| 2023-09-18 | 1,840.00 | 1,860.00 | 1,815.00 | 1,860.00 | 1,662.45 | 59 |
| 2023-09-15 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,662.45 | 63 |
| 2023-09-14 | 1,825.00 | 1,855.00 | 1,820.00 | 1,850.00 | 1,653.51 | 63 |
| 2023-09-13 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,662.45 | 7 |
| 2023-09-12 | 1,810.00 | 1,855.00 | 1,810.00 | 1,850.00 | 1,653.51 | 31 |
| 2023-09-11 | 1,840.00 | 1,840.00 | 1,800.00 | 1,825.00 | 1,631.16 | 183 |
| 2023-09-08 | 1,850.00 | 1,860.00 | 1,840.00 | 1,860.00 | 1,662.45 | 35 |
| 2023-09-07 | 1,875.00 | 1,875.00 | 1,860.00 | 1,860.00 | 1,662.45 | 56 |
| 2023-09-06 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,671.38 | 18 |
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.