Warteck Invest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,671.38 | 18 |
| 2023-09-05 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,671.38 | 10 |
| 2023-09-04 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,671.38 | 12 |
| 2023-09-01 | 1,865.00 | 1,865.00 | 1,855.00 | 1,865.00 | 1,666.92 | 107 |
| 2023-08-31 | 1,820.00 | 1,865.00 | 1,820.00 | 1,855.00 | 1,657.98 | 220 |
| 2023-08-30 | 1,835.00 | 1,835.00 | 1,805.00 | 1,820.00 | 1,626.69 | 56 |
| 2023-08-29 | 1,820.00 | 1,850.00 | 1,810.00 | 1,820.00 | 1,626.69 | 111 |
| 2023-08-28 | 1,820.00 | 1,850.00 | 1,805.00 | 1,845.00 | 1,649.04 | 99 |
| 2023-08-25 | 1,800.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,617.76 | 31 |
| 2023-08-24 | 1,825.00 | 1,825.00 | 1,790.00 | 1,800.00 | 1,608.82 | 101 |
| 2023-08-23 | 1,820.00 | 1,820.00 | 1,805.00 | 1,820.00 | 1,626.69 | 20 |
| 2023-08-22 | 1,825.00 | 1,835.00 | 1,805.00 | 1,810.00 | 1,617.76 | 127 |
| 2023-08-21 | 1,870.00 | 1,870.00 | 1,820.00 | 1,830.00 | 1,635.63 | 114 |
| 2023-08-18 | 1,855.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,671.38 | 198 |
| 2023-08-17 | 1,870.00 | 1,870.00 | 1,855.00 | 1,870.00 | 1,671.38 | 35 |
| 2023-08-16 | 1,875.00 | 1,875.00 | 1,855.00 | 1,855.00 | 1,657.98 | 186 |
| 2023-08-15 | 1,920.00 | 1,920.00 | 1,855.00 | 1,880.00 | 1,680.32 | 386 |
| 2023-08-14 | 1,935.00 | 1,935.00 | 1,915.00 | 1,930.00 | 1,725.01 | 71 |
| 2023-08-11 | 1,935.00 | 1,935.00 | 1,920.00 | 1,930.00 | 1,725.01 | 62 |
| 2023-08-10 | 1,950.00 | 1,960.00 | 1,925.00 | 1,935.00 | 1,729.48 | 182 |
| 2023-08-09 | 1,960.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,742.89 | 69 |
| 2023-08-08 | 1,980.00 | 1,990.00 | 1,950.00 | 1,980.00 | 1,769.70 | 420 |
| 2023-08-07 | 1,980.00 | 1,995.00 | 1,980.00 | 1,995.00 | 1,783.11 | 61 |
| 2023-08-04 | 1,995.00 | 1,995.00 | 1,980.00 | 1,995.00 | 1,783.11 | 63 |
| 2023-08-03 | 1,985.00 | 1,995.00 | 1,985.00 | 1,995.00 | 1,783.11 | 59 |
| 2023-08-02 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,774.17 | 66 |
| 2023-07-31 | 1,990.00 | 2,000.00 | 1,985.00 | 1,990.00 | 1,778.64 | 159 |
| 2023-07-28 | 1,990.00 | 1,990.00 | 1,975.00 | 1,990.00 | 1,778.64 | 16 |
| 2023-07-27 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,778.64 | 1 |
| 2023-07-26 | 1,975.00 | 1,990.00 | 1,975.00 | 1,990.00 | 1,778.64 | 19 |
| 2023-07-25 | 1,995.00 | 1,995.00 | 1,990.00 | 1,990.00 | 1,778.64 | 19 |
| 2023-07-24 | 1,990.00 | 1,990.00 | 1,965.00 | 1,990.00 | 1,778.64 | 107 |
| 2023-07-21 | 1,995.00 | 2,000.00 | 1,995.00 | 2,000.00 | 1,787.58 | 3 |
| 2023-07-20 | 1,990.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,774.17 | 85 |
| 2023-07-19 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,787.58 | 19 |
| 2023-07-18 | 2,020.00 | 2,020.00 | 1,990.00 | 2,020.00 | 1,805.45 | 39 |
| 2023-07-17 | 2,030.00 | 2,030.00 | 2,000.00 | 2,020.00 | 1,805.45 | 48 |
| 2023-07-14 | 2,020.00 | 2,030.00 | 1,990.00 | 2,030.00 | 1,814.39 | 84 |
| 2023-07-13 | 2,020.00 | 2,040.00 | 2,000.00 | 2,040.00 | 1,823.33 | 56 |
| 2023-07-12 | 2,010.00 | 2,020.00 | 1,980.00 | 2,020.00 | 1,805.45 | 45 |
| 2023-07-11 | 1,980.00 | 2,010.00 | 1,965.00 | 1,985.00 | 1,774.17 | 92 |
| 2023-07-10 | 1,990.00 | 2,000.00 | 1,970.00 | 2,000.00 | 1,787.58 | 47 |
| 2023-07-07 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,787.58 | 10 |
| 2023-07-06 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,783.11 | 15 |
| 2023-07-05 | 1,960.00 | 2,000.00 | 1,960.00 | 1,995.00 | 1,783.11 | 187 |
| 2023-07-04 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,765.23 | 23 |
| 2023-07-03 | 1,975.00 | 1,975.00 | 1,960.00 | 1,975.00 | 1,765.23 | 57 |
| 2023-06-30 | 1,985.00 | 1,995.00 | 1,975.00 | 1,995.00 | 1,783.11 | 79 |
| 2023-06-29 | 1,995.00 | 1,995.00 | 1,975.00 | 1,995.00 | 1,783.11 | 115 |
| 2023-06-28 | 1,990.00 | 1,990.00 | 1,990.00 | 1,990.00 | 1,778.64 | 15 |
| 2023-06-27 | 1,995.00 | 1,995.00 | 1,995.00 | 1,995.00 | 1,783.11 | 3 |
| 2023-06-26 | 1,985.00 | 1,985.00 | 1,965.00 | 1,985.00 | 1,774.17 | 59 |
| 2023-06-23 | 1,990.00 | 2,000.00 | 1,985.00 | 1,995.00 | 1,783.11 | 186 |
| 2023-06-22 | 1,970.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,774.17 | 111 |
| 2023-06-21 | 1,985.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,774.17 | 47 |
| 2023-06-20 | 1,990.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,774.17 | 18 |
| 2023-06-19 | 1,985.00 | 1,990.00 | 1,980.00 | 1,985.00 | 1,774.17 | 27 |
| 2023-06-16 | 2,000.00 | 2,000.00 | 1,960.00 | 1,980.00 | 1,769.70 | 244 |
| 2023-06-15 | 1,990.00 | 2,000.00 | 1,990.00 | 2,000.00 | 1,787.58 | 8 |
| 2023-06-14 | 2,010.00 | 2,020.00 | 1,980.00 | 2,000.00 | 1,787.58 | 51 |
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.