Warteck Invest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,965.00 | 1,980.00 | 1,965.00 | 1,965.00 | 1,894.96 | 24 |
| 2026-01-29 | 1,960.00 | 1,980.00 | 1,950.00 | 1,980.00 | 1,909.43 | 98 |
| 2026-01-28 | 1,965.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,909.43 | 156 |
| 2026-01-27 | 1,960.00 | 1,980.00 | 1,960.00 | 1,965.00 | 1,894.96 | 44 |
| 2026-01-26 | 1,975.00 | 1,975.00 | 1,955.00 | 1,970.00 | 1,899.78 | 46 |
| 2026-01-23 | 1,975.00 | 1,975.00 | 1,965.00 | 1,970.00 | 1,899.78 | 21 |
| 2026-01-22 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,904.60 | 23 |
| 2026-01-21 | 1,960.00 | 1,975.00 | 1,950.00 | 1,975.00 | 1,904.60 | 92 |
| 2026-01-20 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,880.50 | 41 |
| 2026-01-19 | 1,965.00 | 1,965.00 | 1,950.00 | 1,950.00 | 1,880.50 | 28 |
| 2026-01-16 | 1,950.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,894.96 | 51 |
| 2026-01-15 | 1,960.00 | 1,965.00 | 1,940.00 | 1,965.00 | 1,894.96 | 294 |
| 2026-01-14 | 1,965.00 | 1,965.00 | 1,940.00 | 1,955.00 | 1,885.32 | 100 |
| 2026-01-13 | 1,955.00 | 1,965.00 | 1,955.00 | 1,960.00 | 1,890.14 | 26 |
| 2026-01-12 | 1,950.00 | 1,965.00 | 1,945.00 | 1,960.00 | 1,890.14 | 64 |
| 2026-01-09 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,894.96 | 25 |
| 2026-01-08 | 1,960.00 | 1,965.00 | 1,940.00 | 1,965.00 | 1,894.96 | 135 |
| 2026-01-07 | 1,960.00 | 1,965.00 | 1,950.00 | 1,960.00 | 1,890.14 | 28 |
| 2026-01-06 | 1,965.00 | 1,965.00 | 1,945.00 | 1,960.00 | 1,890.14 | 45 |
| 2026-01-05 | 1,960.00 | 1,965.00 | 1,940.00 | 1,955.00 | 1,885.32 | 78 |
| 2025-12-30 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,880.50 | 53 |
| 2025-12-29 | 1,955.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,890.14 | 109 |
| 2025-12-23 | 1,945.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,870.85 | 72 |
| 2025-12-22 | 1,930.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,851.56 | 56 |
| 2025-12-19 | 1,925.00 | 1,940.00 | 1,925.00 | 1,930.00 | 1,861.21 | 138 |
| 2025-12-18 | 1,930.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,870.85 | 39 |
| 2025-12-17 | 1,930.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,866.03 | 42 |
| 2025-12-16 | 1,920.00 | 1,920.00 | 1,900.00 | 1,915.00 | 1,846.74 | 172 |
| 2025-12-15 | 1,935.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,851.56 | 15 |
| 2025-12-12 | 1,910.00 | 1,935.00 | 1,910.00 | 1,930.00 | 1,861.21 | 75 |
| 2025-12-11 | 1,915.00 | 1,930.00 | 1,915.00 | 1,930.00 | 1,861.21 | 25 |
| 2025-12-10 | 1,905.00 | 1,930.00 | 1,895.00 | 1,930.00 | 1,861.21 | 178 |
| 2025-12-09 | 1,935.00 | 1,935.00 | 1,890.00 | 1,935.00 | 1,866.03 | 189 |
| 2025-12-08 | 1,910.00 | 1,915.00 | 1,895.00 | 1,910.00 | 1,841.92 | 184 |
| 2025-12-05 | 1,940.00 | 1,940.00 | 1,890.00 | 1,910.00 | 1,841.92 | 473 |
| 2025-12-04 | 1,925.00 | 1,935.00 | 1,910.00 | 1,925.00 | 1,856.39 | 192 |
| 2025-12-03 | 1,945.00 | 1,945.00 | 1,925.00 | 1,935.00 | 1,866.03 | 83 |
| 2025-12-02 | 1,955.00 | 1,955.00 | 1,930.00 | 1,935.00 | 1,866.03 | 103 |
| 2025-12-01 | 1,940.00 | 1,950.00 | 1,930.00 | 1,940.00 | 1,870.85 | 119 |
| 2025-11-28 | 1,930.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,890.14 | 54 |
| 2025-11-27 | 1,930.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,870.85 | 128 |
| 2025-11-26 | 1,940.00 | 1,955.00 | 1,925.00 | 1,940.00 | 1,870.85 | 88 |
| 2025-11-25 | 1,955.00 | 1,955.00 | 1,930.00 | 1,935.00 | 1,866.03 | 70 |
| 2025-11-24 | 1,930.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,880.50 | 92 |
| 2025-11-21 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,870.85 | 24 |
| 2025-11-20 | 1,935.00 | 1,945.00 | 1,915.00 | 1,930.00 | 1,861.21 | 109 |
| 2025-11-19 | 1,930.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,870.85 | 104 |
| 2025-11-18 | 1,950.00 | 1,950.00 | 1,920.00 | 1,935.00 | 1,866.03 | 174 |
| 2025-11-17 | 1,940.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,875.67 | 48 |
| 2025-11-14 | 1,935.00 | 1,945.00 | 1,920.00 | 1,945.00 | 1,875.67 | 65 |
| 2025-11-13 | 1,950.00 | 1,955.00 | 1,950.00 | 1,950.00 | 1,880.50 | 62 |
| 2025-11-12 | 1,925.00 | 1,935.00 | 1,915.00 | 1,930.00 | 1,861.21 | 87 |
| 2025-11-11 | 1,960.00 | 1,960.00 | 1,930.00 | 1,935.00 | 1,866.03 | 74 |
| 2025-11-10 | 1,945.00 | 1,955.00 | 1,925.00 | 1,940.00 | 1,870.85 | 1,267 |
| 2025-11-07 | 1,935.00 | 1,945.00 | 1,920.00 | 1,945.00 | 1,875.67 | 45 |
| 2025-11-06 | 1,950.00 | 1,950.00 | 1,935.00 | 1,950.00 | 1,880.50 | 21 |
| 2025-11-05 | 1,930.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,880.50 | 73 |
| 2025-11-04 | 1,935.00 | 1,945.00 | 1,925.00 | 1,945.00 | 1,875.67 | 25 |
| 2025-11-03 | 1,940.00 | 1,940.00 | 1,915.00 | 1,930.00 | 1,861.21 | 74 |
| 2025-10-31 | 1,960.00 | 1,960.00 | 1,910.00 | 1,940.00 | 1,870.85 | 202 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 72.0000 CHF |
| 2025-05-23 | 70.0000 CHF |
| 2024-05-31 | 35.0000 CHF |
| 2023-05-12 | 70.0000 CHF |
| 2022-05-20 | 70.0000 CHF |
| 2021-05-28 | 70.0000 CHF |
| 2020-05-29 | 70.0000 CHF |
| 2019-05-24 | 70.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.