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
2022-03-312,360.002,380.002,360.002,370.001,985.08129
2022-03-302,370.002,370.002,340.002,360.001,976.7098
2022-03-292,350.002,370.002,350.002,360.001,976.7044
2022-03-282,370.002,370.002,340.002,360.001,976.7061
2022-03-252,350.002,380.002,340.002,350.001,968.33102
2022-03-242,370.002,370.002,330.002,350.001,968.3395
2022-03-232,380.002,380.002,360.002,370.001,985.0827
2022-03-222,380.002,380.002,370.002,380.001,993.4690
2022-03-212,370.002,380.002,370.002,370.001,985.0849
2022-03-182,370.002,380.002,360.002,360.001,976.7043
2022-03-172,360.002,370.002,350.002,370.001,985.0877
2022-03-162,370.002,380.002,360.002,360.001,976.7057
2022-03-152,370.002,380.002,360.002,370.001,985.0838
2022-03-142,380.002,380.002,360.002,360.001,976.7070
2022-03-112,380.002,380.002,380.002,380.001,993.461
2022-03-102,360.002,380.002,350.002,380.001,993.46215
2022-03-092,350.002,380.002,350.002,380.001,993.4660
2022-03-082,340.002,370.002,340.002,370.001,985.08228
2022-03-072,370.002,380.002,330.002,380.001,993.46105
2022-03-042,380.002,390.002,370.002,390.002,001.83514
2022-03-032,390.002,400.002,390.002,400.002,010.21583
2022-03-022,370.002,390.002,370.002,390.002,001.8317
2022-03-012,390.002,400.002,390.002,390.002,001.8318
2022-02-282,390.002,390.002,390.002,390.002,001.83102
2022-02-252,380.002,390.002,370.002,380.001,993.4616
2022-02-242,370.002,390.002,370.002,380.001,993.4626
2022-02-232,390.002,390.002,390.002,390.002,001.8382
2022-02-222,380.002,390.002,370.002,390.002,001.8336
2022-02-212,400.002,400.002,400.002,400.002,010.2138
2022-02-182,380.002,410.002,380.002,410.002,018.5839
2022-02-172,390.002,420.002,370.002,420.002,026.9690
2022-02-162,410.002,420.002,410.002,420.002,026.9654
2022-02-152,410.002,430.002,380.002,430.002,035.34187
2022-02-142,400.002,410.002,390.002,410.002,018.5839
2022-02-112,400.002,420.002,400.002,420.002,026.9626
2022-02-102,440.002,440.002,420.002,420.002,026.9626
2022-02-092,380.002,420.002,380.002,400.002,010.2129
2022-02-082,380.002,380.002,380.002,380.001,993.4610
2022-02-072,380.002,380.002,360.002,380.001,993.4675
2022-02-042,350.002,360.002,350.002,360.001,976.70118
2022-02-032,350.002,360.002,350.002,360.001,976.70133
2022-02-022,380.002,380.002,360.002,360.001,976.7075
2022-02-012,360.002,380.002,360.002,380.001,993.4612
2022-01-312,360.002,380.002,360.002,380.001,993.4633
2022-01-282,380.002,380.002,350.002,380.001,993.46120
2022-01-272,380.002,380.002,360.002,380.001,993.4653
2022-01-262,360.002,390.002,360.002,390.002,001.83141
2022-01-252,360.002,380.002,360.002,380.001,993.4636
2022-01-242,360.002,380.002,320.002,380.001,993.46129
2022-01-212,360.002,380.002,350.002,380.001,993.4642
2022-01-202,360.002,380.002,360.002,380.001,993.4631
2022-01-192,370.002,390.002,370.002,390.002,001.8369
2022-01-182,370.002,390.002,370.002,380.001,993.46160
2022-01-172,360.002,380.002,350.002,370.001,985.08101
2022-01-142,390.002,390.002,360.002,380.001,993.4638
2022-01-132,350.002,380.002,350.002,380.001,993.46107
2022-01-122,370.002,370.002,350.002,350.001,968.33163
2022-01-112,360.002,380.002,360.002,380.001,993.4687
2022-01-102,380.002,380.002,360.002,370.001,985.08129
2022-01-072,380.002,380.002,370.002,380.001,993.4637
← NewerPage 20 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.