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
2022-06-292,150.002,190.002,150.002,190.001,889.9063
2022-06-282,160.002,190.002,150.002,190.001,889.90100
2022-06-272,180.002,190.002,150.002,170.001,872.6487
2022-06-242,150.002,190.002,150.002,190.001,889.9037
2022-06-232,180.002,180.002,180.002,180.001,881.276
2022-06-222,150.002,190.002,130.002,150.001,855.38250
2022-06-212,170.002,170.002,150.002,150.001,855.38110
2022-06-202,170.002,190.002,150.002,190.001,889.9075
2022-06-172,180.002,190.002,150.002,190.001,889.90271
2022-06-162,230.002,230.002,170.002,220.001,915.79146
2022-06-152,200.002,250.002,200.002,240.001,933.05209
2022-06-142,230.002,240.002,200.002,230.001,924.42125
2022-06-132,250.002,250.002,230.002,240.001,933.0550
2022-06-102,270.002,280.002,260.002,270.001,958.9427
2022-06-092,270.002,290.002,270.002,290.001,976.2028
2022-06-082,270.002,290.002,260.002,280.001,967.5733
2022-06-072,270.002,290.002,260.002,280.001,967.5783
2022-06-032,290.002,300.002,280.002,290.001,976.2059
2022-06-022,280.002,300.002,280.002,300.001,984.83102
2022-06-012,310.002,310.002,300.002,300.001,984.8342
2022-05-312,330.002,330.002,310.002,330.002,010.7248
2022-05-302,300.002,320.002,300.002,320.002,002.0928
2022-05-272,280.002,300.002,260.002,300.001,984.8387
2022-05-252,320.002,320.002,270.002,300.001,984.83125
2022-05-242,320.002,320.002,300.002,300.001,984.8388
2022-05-232,330.002,330.002,300.002,300.001,984.83134
2022-05-202,330.002,330.002,330.002,330.002,010.7237
2022-05-192,370.002,380.002,360.002,380.001,993.4638
2022-05-182,360.002,370.002,340.002,370.001,985.0858
2022-05-172,370.002,370.002,340.002,340.001,959.951,237
2022-05-162,370.002,370.002,350.002,360.001,976.7034
2022-05-132,360.002,370.002,350.002,370.001,985.0829
2022-05-122,360.002,360.002,360.002,360.001,976.7010
2022-05-112,360.002,370.002,330.002,360.001,976.7057
2022-05-102,340.002,370.002,340.002,360.001,976.7017
2022-05-092,380.002,380.002,330.002,350.001,968.33118
2022-05-062,370.002,370.002,340.002,360.001,976.7025
2022-05-052,330.002,380.002,330.002,360.001,976.7037
2022-05-042,380.002,380.002,330.002,360.001,976.70102
2022-05-032,370.002,380.002,340.002,370.001,985.08231
2022-05-022,390.002,390.002,390.002,390.002,001.837
2022-04-292,360.002,390.002,360.002,380.001,993.4657
2022-04-282,390.002,390.002,380.002,380.001,993.4666
2022-04-272,340.002,390.002,340.002,390.002,001.83163
2022-04-262,390.002,390.002,340.002,380.001,993.46184
2022-04-252,390.002,390.002,370.002,390.002,001.8338
2022-04-222,390.002,390.002,350.002,390.002,001.83170
2022-04-212,390.002,400.002,390.002,390.002,001.83110
2022-04-202,400.002,400.002,390.002,390.002,001.8338
2022-04-192,400.002,400.002,400.002,400.002,010.2135
2022-04-142,400.002,400.002,400.002,400.002,010.2124
2022-04-132,400.002,400.002,400.002,400.002,010.2117
2022-04-122,370.002,390.002,370.002,390.002,001.8316
2022-04-112,370.002,400.002,370.002,390.002,001.8317
2022-04-082,370.002,400.002,370.002,400.002,010.2125
2022-04-072,370.002,370.002,370.002,370.001,985.085
2022-04-062,400.002,400.002,360.002,380.001,993.46326
2022-04-052,390.002,400.002,390.002,400.002,010.2112
2022-04-042,380.002,400.002,380.002,400.002,010.2114
2022-04-012,380.002,400.002,380.002,400.002,010.21198
← NewerPage 19 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.