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
2022-12-162,240.002,240.002,200.002,240.001,933.0569
2022-12-152,250.002,250.002,220.002,250.001,941.6852
2022-12-142,200.002,210.002,180.002,200.001,898.5347
2022-12-132,200.002,210.002,170.002,200.001,898.5331
2022-12-122,170.002,200.002,120.002,200.001,898.53121
2022-12-092,170.002,200.002,170.002,200.001,898.5340
2022-12-082,190.002,190.002,170.002,170.001,872.6426
2022-12-072,180.002,200.002,170.002,200.001,898.5351
2022-12-062,170.002,190.002,170.002,190.001,889.9034
2022-12-052,180.002,200.002,170.002,200.001,898.53150
2022-12-022,170.002,190.002,170.002,190.001,889.9066
2022-12-012,170.002,200.002,170.002,200.001,898.5310
2022-11-302,200.002,200.002,200.002,200.001,898.5336
2022-11-292,200.002,200.002,200.002,200.001,898.5315
2022-11-282,200.002,200.002,180.002,200.001,898.5349
2022-11-252,180.002,190.002,170.002,180.001,881.2796
2022-11-242,200.002,200.002,200.002,200.001,898.5315
2022-11-232,160.002,200.002,150.002,190.001,889.9089
2022-11-222,180.002,180.002,120.002,180.001,881.27175
2022-11-212,220.002,220.002,180.002,200.001,898.5365
2022-11-182,190.002,220.002,190.002,220.001,915.7973
2022-11-172,200.002,200.002,180.002,200.001,898.5314
2022-11-162,200.002,200.002,200.002,200.001,898.5324
2022-11-152,230.002,230.002,190.002,210.001,907.1639
2022-11-142,160.002,230.002,160.002,200.001,898.5390
2022-11-112,210.002,210.002,170.002,190.001,889.9015
2022-11-102,150.002,190.002,140.002,190.001,889.9039
2022-11-082,150.002,150.002,130.002,150.001,855.3857
2022-11-072,150.002,150.002,150.002,150.001,855.3812
2022-11-042,100.002,140.002,100.002,140.001,846.7530
2022-11-032,120.002,130.002,090.002,120.001,829.4976
2022-11-022,150.002,150.002,120.002,140.001,846.7547
2022-11-012,200.002,200.002,160.002,160.001,864.01112
2022-10-312,140.002,200.002,140.002,200.001,898.53122
2022-10-282,160.002,160.002,150.002,150.001,855.3847
2022-10-272,120.002,150.002,110.002,150.001,855.3850
2022-10-262,140.002,150.002,130.002,140.001,846.7578
2022-10-252,140.002,140.002,100.002,140.001,846.75101
2022-10-242,130.002,130.002,120.002,120.001,829.4911
2022-10-212,130.002,130.002,110.002,130.001,838.1233
2022-10-202,140.002,140.002,110.002,130.001,838.1236
2022-10-192,090.002,130.002,080.002,130.001,838.12175
2022-10-182,070.002,110.002,070.002,110.001,820.8684
2022-10-172,060.002,080.002,030.002,070.001,786.34137
2022-10-142,070.002,100.002,050.002,060.001,777.71146
2022-10-132,080.002,100.002,060.002,100.001,812.2344
2022-10-122,060.002,100.002,030.002,100.001,812.23124
2022-10-112,110.002,110.002,040.002,060.001,777.71198
2022-10-102,080.002,150.002,080.002,150.001,855.3830
2022-10-072,140.002,150.002,060.002,110.001,820.86167
2022-10-062,150.002,160.002,150.002,160.001,864.0155
2022-10-052,140.002,160.002,120.002,150.001,855.3854
2022-10-042,120.002,150.002,120.002,150.001,855.3852
2022-10-032,120.002,150.002,050.002,150.001,855.38181
2022-09-302,100.002,160.002,060.002,160.001,864.01236
2022-09-292,010.002,100.002,010.002,100.001,812.2399
2022-09-282,100.002,100.002,040.002,100.001,812.23171
2022-09-272,070.002,100.002,030.002,100.001,812.23117
2022-09-262,100.002,100.002,070.002,090.001,803.6083
2022-09-232,110.002,130.002,100.002,100.001,812.23122
← NewerPage 17 of 21 · 1,259 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.