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
2022-01-062,380.002,380.002,370.002,380.001,993.4682
2022-01-052,380.002,400.002,370.002,380.001,993.46205
2022-01-042,390.002,390.002,380.002,390.002,001.8384
2022-01-032,390.002,390.002,380.002,380.001,993.4661
2021-12-302,360.002,380.002,360.002,370.001,985.0826
2021-12-292,380.002,390.002,350.002,360.001,976.7043
2021-12-282,400.002,400.002,370.002,370.001,985.0820
2021-12-272,380.002,400.002,380.002,390.002,001.8342
2021-12-232,400.002,400.002,390.002,400.002,010.2135
2021-12-222,390.002,400.002,380.002,400.002,010.2179
2021-12-212,400.002,400.002,370.002,390.002,001.8319
2021-12-202,380.002,390.002,380.002,390.002,001.8321
2021-12-172,370.002,400.002,370.002,390.002,001.83471
2021-12-162,350.002,370.002,350.002,360.001,976.7027
2021-12-152,390.002,400.002,340.002,350.001,968.331,042
2021-12-142,380.002,380.002,360.002,370.001,985.0852
2021-12-132,360.002,380.002,360.002,370.001,985.0813
2021-12-102,390.002,400.002,350.002,370.001,985.0895
2021-12-092,370.002,390.002,370.002,370.001,985.0820
2021-12-082,350.002,390.002,350.002,380.001,993.46134
2021-12-072,370.002,380.002,350.002,360.001,976.70125
2021-12-062,370.002,380.002,370.002,380.001,993.46108
2021-12-032,390.002,390.002,360.002,390.002,001.8364
2021-12-022,380.002,400.002,370.002,380.001,993.4690
2021-12-012,370.002,400.002,370.002,400.002,010.2116
2021-11-302,370.002,390.002,370.002,390.002,001.8330
2021-11-292,380.002,400.002,360.002,400.002,010.2144
2021-11-262,380.002,380.002,360.002,370.001,985.08129
2021-11-252,370.002,390.002,370.002,380.001,993.4639
2021-11-242,380.002,400.002,370.002,370.001,985.0847
2021-11-232,380.002,390.002,370.002,380.001,993.4640
2021-11-222,370.002,400.002,360.002,380.001,993.46156
2021-11-192,380.002,390.002,370.002,380.001,993.46101
2021-11-182,380.002,400.002,380.002,400.002,010.2150
2021-11-172,400.002,400.002,400.002,400.002,010.2112
2021-11-162,390.002,400.002,380.002,390.002,001.8316
2021-11-152,400.002,400.002,380.002,390.002,001.8341
2021-11-122,380.002,400.002,370.002,380.001,993.4634
2021-11-112,390.002,390.002,370.002,380.001,993.4628
2021-11-102,390.002,390.002,370.002,380.001,993.4656
2021-11-092,390.002,400.002,380.002,400.002,010.2123
2021-11-082,380.002,400.002,370.002,400.002,010.2132
2021-11-052,370.002,400.002,370.002,400.002,010.2154
2021-11-042,380.002,390.002,370.002,380.001,993.46186
2021-11-032,370.002,400.002,370.002,400.002,010.2143
2021-11-022,400.002,420.002,380.002,400.002,010.2150
2021-11-012,410.002,420.002,390.002,420.002,026.9629
2021-10-292,390.002,410.002,390.002,410.002,018.587
2021-10-282,410.002,410.002,390.002,390.002,001.8353
2021-10-272,410.002,410.002,410.002,410.002,018.585
2021-10-262,410.002,410.002,370.002,400.002,010.21125
2021-10-252,390.002,400.002,370.002,400.002,010.2146
2021-10-222,410.002,410.002,410.002,410.002,018.581
2021-10-212,410.002,410.002,400.002,410.002,018.5842
2021-10-202,410.002,420.002,390.002,410.002,018.5831
← NewerPage 21 of 21 · 1,255 trading days

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.