Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← WARN.SW stock page

Warteck Invest Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-132,020.002,020.001,985.002,020.001,805.4548
2023-06-121,995.002,020.001,995.002,020.001,805.45194
2023-06-091,970.001,995.001,970.001,995.001,783.1119
2023-06-081,980.002,000.001,970.001,970.001,760.76138
2023-06-072,010.002,010.001,980.002,000.001,787.58160
2023-06-062,040.002,040.001,995.002,040.001,823.33169
2023-06-052,060.002,060.002,060.002,060.001,841.2036
2023-06-022,030.002,050.002,010.002,050.001,832.2786
2023-06-012,040.002,060.002,030.002,060.001,841.2094
2023-05-312,050.002,070.002,030.002,070.001,850.1445
2023-05-302,050.002,050.002,050.002,050.001,832.277
2023-05-262,000.002,040.002,000.002,040.001,823.3318
2023-05-252,040.002,040.002,040.002,040.001,823.334
2023-05-242,040.002,040.001,990.002,030.001,814.3953
2023-05-232,030.002,040.002,020.002,020.001,805.4543
2023-05-222,020.002,040.002,020.002,040.001,823.3344
2023-05-192,040.002,040.002,040.002,040.001,823.339
2023-05-172,010.002,030.001,990.002,000.001,787.5829
2023-05-162,000.002,010.001,990.001,990.001,778.6490
2023-05-151,995.002,010.001,990.002,010.001,796.51108
2023-05-121,995.002,010.001,995.001,995.001,783.1188
2023-05-112,030.002,050.002,030.002,030.001,751.8358
2023-05-102,030.002,060.002,030.002,050.001,769.0814
2023-05-092,040.002,070.002,030.002,060.001,777.7162
2023-05-082,030.002,040.002,030.002,030.001,751.83149
2023-05-052,000.002,030.001,990.002,010.001,734.5761
2023-05-042,000.002,000.002,000.002,000.001,725.945
2023-05-032,000.002,000.001,990.002,000.001,725.9488
2023-05-022,040.002,040.002,000.002,010.001,734.57106
2023-04-282,030.002,040.002,000.002,030.001,751.83105
2023-04-272,010.002,030.002,000.002,000.001,725.94307
2023-04-262,020.002,030.002,010.002,020.001,743.2079
2023-04-252,060.002,060.002,020.002,050.001,769.08142
2023-04-242,020.002,060.002,020.002,060.001,777.7181
2023-04-212,080.002,080.002,050.002,050.001,769.0875
2023-04-202,040.002,060.002,020.002,050.001,769.08260
2023-04-192,040.002,050.002,020.002,040.001,760.4550
2023-04-182,010.002,040.002,010.002,040.001,760.4544
2023-04-172,010.002,040.002,010.002,040.001,760.4536
2023-04-142,040.002,040.002,040.002,040.001,760.4519
2023-04-132,010.002,050.002,000.002,040.001,760.45154
2023-04-121,985.002,050.001,980.002,050.001,769.08235
2023-04-111,990.002,000.001,985.001,985.001,712.9923
2023-04-062,020.002,020.001,990.001,990.001,717.31134
2023-04-052,030.002,040.002,000.002,020.001,743.20141
2023-04-042,070.002,080.002,020.002,040.001,760.45173
2023-04-032,070.002,090.002,030.002,070.001,786.34103
2023-03-312,030.002,060.002,010.002,060.001,777.7140
2023-03-302,010.002,040.002,000.002,020.001,743.20196
2023-03-292,060.002,060.002,010.002,050.001,769.08107
2023-03-282,060.002,070.002,020.002,060.001,777.71105
2023-03-272,020.002,070.002,020.002,040.001,760.4558
2023-03-242,050.002,050.002,000.002,020.001,743.20157
2023-03-232,080.002,110.002,070.002,080.001,794.9754
2023-03-222,140.002,140.002,090.002,110.001,820.86156
2023-03-212,140.002,160.002,140.002,150.001,855.38151
2023-03-202,150.002,150.002,140.002,150.001,855.3837
2023-03-172,150.002,160.002,140.002,160.001,864.0159
2023-03-162,180.002,190.002,130.002,170.001,872.64125
2023-03-152,190.002,190.002,170.002,190.001,889.9077
← NewerPage 15 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-2272.0000 CHF
2025-05-2370.0000 CHF
2024-05-3135.0000 CHF
2023-05-1270.0000 CHF
2022-05-2070.0000 CHF
2021-05-2870.0000 CHF
2020-05-2970.0000 CHF
2019-05-2470.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.