Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← WARN.SW stock page

Warteck Invest Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-282,060.002,060.002,060.002,060.001,986.5716
2026-04-272,050.002,070.002,040.002,070.001,996.22128
2026-04-242,070.002,070.002,070.002,070.001,996.2226
2026-04-232,070.002,070.002,050.002,070.001,996.2294
2026-04-222,070.002,070.002,030.002,050.001,976.9397
2026-04-212,070.002,070.002,040.002,070.001,996.22245
2026-04-202,070.002,070.002,040.002,060.001,986.5783
2026-04-172,070.002,070.002,050.002,060.001,986.57121
2026-04-162,040.002,080.002,040.002,080.002,005.86408
2026-04-152,070.002,070.002,030.002,040.001,967.29102
2026-04-142,060.002,070.002,040.002,070.001,996.2216
2026-04-132,050.002,060.002,040.002,060.001,986.5754
2026-04-102,040.002,060.002,040.002,060.001,986.5750
2026-04-092,040.002,040.002,040.002,040.001,967.2920
2026-04-082,050.002,060.002,030.002,060.001,986.5739
2026-04-072,040.002,060.002,040.002,060.001,986.5735
2026-04-022,060.002,060.002,050.002,060.001,986.5765
2026-04-012,060.002,060.002,060.002,060.001,986.5744
2026-03-312,030.002,070.002,030.002,070.001,996.2293
2026-03-302,020.002,030.002,010.002,030.001,957.645,085
2026-03-272,030.002,040.002,030.002,030.001,957.6491
2026-03-262,020.002,030.002,000.002,030.001,957.64567
2026-03-251,995.002,020.001,970.002,000.001,928.71108
2026-03-241,995.002,020.001,960.002,020.001,948.00202
2026-03-232,030.002,030.001,970.002,010.001,938.36180
2026-03-202,000.002,030.001,985.002,030.001,957.64203
2026-03-192,030.002,030.002,000.002,020.001,948.0066
2026-03-182,050.002,050.002,030.002,030.001,957.6458
2026-03-172,040.002,050.002,030.002,050.001,976.9327
2026-03-162,000.002,040.002,000.002,020.001,948.0012
2026-03-132,000.002,030.001,990.002,020.001,948.00103
2026-03-122,020.002,030.002,000.002,020.001,948.00161
2026-03-112,050.002,050.002,000.002,040.001,967.29162
2026-03-102,060.002,060.002,060.002,060.001,986.5732
2026-03-092,060.002,090.002,030.002,060.001,986.57323
2026-03-062,080.002,080.002,040.002,070.001,996.22180
2026-03-052,040.002,080.002,040.002,080.002,005.86165
2026-03-042,050.002,050.002,050.002,050.001,976.9320
2026-03-032,080.002,080.002,030.002,050.001,976.9352
2026-03-022,090.002,090.002,040.002,070.001,996.2297
2026-02-272,040.002,080.002,020.002,080.002,005.86215
2026-02-262,050.002,050.002,020.002,040.001,967.2941
2026-02-252,000.002,050.002,000.002,050.001,976.93458
2026-02-241,970.001,995.001,940.001,995.001,923.89499
2026-02-231,980.001,985.001,970.001,985.001,914.2587
2026-02-201,965.001,980.001,965.001,970.001,899.7858
2026-02-191,975.001,980.001,975.001,980.001,909.4358
2026-02-181,970.001,970.001,960.001,960.001,890.144
2026-02-171,975.001,975.001,950.001,965.001,894.96149
2026-02-161,980.001,980.001,975.001,980.001,909.4335
2026-02-131,990.001,990.001,980.001,990.001,919.0713
2026-02-121,995.001,995.001,980.001,990.001,919.0749
2026-02-111,980.001,990.001,980.001,990.001,919.0712
2026-02-101,980.001,995.001,975.001,995.001,923.8947
2026-02-091,990.002,000.001,975.001,990.001,919.07140
2026-02-061,970.001,985.001,970.001,980.001,909.4336
2026-02-051,965.001,980.001,965.001,980.001,909.4317
2026-02-041,980.001,985.001,965.001,985.001,914.2562
2026-02-031,980.001,985.001,965.001,980.001,909.4341
2026-02-021,960.001,980.001,960.001,980.001,909.4357
← NewerPage 3 of 21 · 1,257 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.