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
2022-09-222,150.002,150.002,150.002,150.001,855.3838
2022-09-212,110.002,140.002,080.002,140.001,846.75167
2022-09-202,150.002,150.002,100.002,150.001,855.3871
2022-09-192,150.002,170.002,120.002,170.001,872.64124
2022-09-162,110.002,170.002,090.002,170.001,872.64801
2022-09-152,110.002,130.002,110.002,130.001,838.1211
2022-09-142,110.002,150.002,110.002,120.001,829.49264
2022-09-132,110.002,120.002,110.002,120.001,829.4937
2022-09-122,120.002,130.002,120.002,120.001,829.4932
2022-09-092,120.002,120.002,120.002,120.001,829.497
2022-09-082,120.002,140.002,120.002,130.001,838.1246
2022-09-072,120.002,140.002,120.002,140.001,846.7525
2022-09-062,120.002,140.002,120.002,140.001,846.7563
2022-09-052,140.002,140.002,130.002,140.001,846.7571
2022-09-022,160.002,160.002,140.002,160.001,864.0116
2022-09-012,130.002,150.002,120.002,150.001,855.38200
2022-08-312,160.002,170.002,150.002,150.001,855.3835
2022-08-302,130.002,150.002,130.002,150.001,855.38125
2022-08-292,170.002,170.002,170.002,170.001,872.6423
2022-08-262,160.002,160.002,160.002,160.001,864.0113
2022-08-252,160.002,170.002,110.002,150.001,855.38274
2022-08-242,140.002,180.002,120.002,180.001,881.27167
2022-08-232,160.002,170.002,120.002,170.001,872.64241
2022-08-222,190.002,190.002,160.002,180.001,881.2765
2022-08-192,190.002,210.002,190.002,190.001,889.9096
2022-08-182,200.002,210.002,190.002,210.001,907.16127
2022-08-172,210.002,220.002,200.002,220.001,915.79130
2022-08-162,210.002,220.002,210.002,220.001,915.7962
2022-08-152,230.002,230.002,210.002,220.001,915.7980
2022-08-122,230.002,230.002,210.002,230.001,924.4212
2022-08-112,230.002,230.002,210.002,230.001,924.42107
2022-08-102,230.002,250.002,230.002,240.001,933.0551
2022-08-092,240.002,260.002,240.002,260.001,950.3162
2022-08-082,260.002,280.002,240.002,260.001,950.3181
2022-08-052,270.002,270.002,250.002,260.001,950.3112
2022-08-042,240.002,240.002,230.002,240.001,933.0528
2022-08-032,280.002,280.002,220.002,260.001,950.3119
2022-08-022,270.002,270.002,220.002,250.001,941.6876
2022-07-292,280.002,280.002,280.002,280.001,967.5712
2022-07-282,280.002,280.002,280.002,280.001,967.574
2022-07-272,260.002,270.002,240.002,270.001,958.9466
2022-07-262,270.002,280.002,240.002,280.001,967.57127
2022-07-252,270.002,270.002,270.002,270.001,958.948
2022-07-222,260.002,260.002,260.002,260.001,950.3153
2022-07-212,250.002,250.002,250.002,250.001,941.687
2022-07-202,260.002,260.002,240.002,250.001,941.6812
2022-07-192,250.002,250.002,250.002,250.001,941.6812
2022-07-182,240.002,240.002,230.002,240.001,933.0544
2022-07-152,230.002,240.002,230.002,240.001,933.057
2022-07-142,210.002,240.002,210.002,230.001,924.4230
2022-07-132,230.002,260.002,160.002,250.001,941.68117
2022-07-122,230.002,230.002,210.002,210.001,907.1612
2022-07-112,240.002,240.002,210.002,230.001,924.4234
2022-07-082,230.002,230.002,230.002,230.001,924.424
2022-07-072,200.002,220.002,180.002,220.001,915.7980
2022-07-062,200.002,230.002,170.002,220.001,915.7970
2022-07-052,180.002,200.002,160.002,200.001,898.5385
2022-07-042,200.002,200.002,180.002,200.001,898.5339
2022-07-012,190.002,200.002,190.002,200.001,898.5341
2022-06-302,150.002,180.002,140.002,180.001,881.27211
← NewerPage 18 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.