Warteck Invest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,960.00 | 1,960.00 | 1,910.00 | 1,940.00 | 1,870.85 | 202 |
| 2025-10-30 | 1,955.00 | 1,960.00 | 1,930.00 | 1,950.00 | 1,880.50 | 187 |
| 2025-10-29 | 1,930.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,880.50 | 121 |
| 2025-10-28 | 1,940.00 | 1,950.00 | 1,930.00 | 1,950.00 | 1,880.50 | 159 |
| 2025-10-27 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,880.50 | 53 |
| 2025-10-24 | 1,955.00 | 1,955.00 | 1,945.00 | 1,950.00 | 1,880.50 | 25 |
| 2025-10-23 | 1,945.00 | 1,955.00 | 1,935.00 | 1,955.00 | 1,885.32 | 119 |
| 2025-10-22 | 1,945.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,870.85 | 88 |
| 2025-10-21 | 1,930.00 | 1,945.00 | 1,930.00 | 1,940.00 | 1,870.85 | 46 |
| 2025-10-20 | 1,950.00 | 1,950.00 | 1,905.00 | 1,910.00 | 1,841.92 | 260 |
| 2025-10-17 | 1,940.00 | 1,955.00 | 1,920.00 | 1,955.00 | 1,885.32 | 117 |
| 2025-10-16 | 1,945.00 | 1,960.00 | 1,945.00 | 1,955.00 | 1,885.32 | 106 |
| 2025-10-15 | 1,945.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,880.50 | 60 |
| 2025-10-14 | 1,940.00 | 1,950.00 | 1,920.00 | 1,950.00 | 1,880.50 | 99 |
| 2025-10-13 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,870.85 | 6 |
| 2025-10-10 | 1,900.00 | 1,955.00 | 1,900.00 | 1,920.00 | 1,851.56 | 775 |
| 2025-10-09 | 1,925.00 | 1,925.00 | 1,895.00 | 1,900.00 | 1,832.28 | 259 |
| 2025-10-08 | 1,900.00 | 1,910.00 | 1,885.00 | 1,910.00 | 1,841.92 | 265 |
| 2025-10-07 | 1,905.00 | 1,920.00 | 1,895.00 | 1,905.00 | 1,837.10 | 149 |
| 2025-10-06 | 1,945.00 | 1,950.00 | 1,910.00 | 1,915.00 | 1,846.74 | 198 |
| 2025-10-03 | 1,930.00 | 1,935.00 | 1,925.00 | 1,935.00 | 1,866.03 | 54 |
| 2025-10-02 | 1,940.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,870.85 | 88 |
| 2025-10-01 | 1,930.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,890.14 | 65 |
| 2025-09-30 | 1,920.00 | 1,950.00 | 1,905.00 | 1,950.00 | 1,880.50 | 81 |
| 2025-09-29 | 1,910.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,851.56 | 231 |
| 2025-09-26 | 1,905.00 | 1,945.00 | 1,900.00 | 1,930.00 | 1,861.21 | 118 |
| 2025-09-25 | 1,930.00 | 1,950.00 | 1,895.00 | 1,930.00 | 1,861.21 | 219 |
| 2025-09-24 | 1,935.00 | 1,950.00 | 1,925.00 | 1,940.00 | 1,870.85 | 68 |
| 2025-09-23 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,875.67 | 82 |
| 2025-09-22 | 1,960.00 | 1,960.00 | 1,930.00 | 1,955.00 | 1,885.32 | 176 |
| 2025-09-19 | 1,965.00 | 1,965.00 | 1,940.00 | 1,945.00 | 1,875.67 | 824 |
| 2025-09-18 | 1,985.00 | 1,985.00 | 1,960.00 | 1,975.00 | 1,904.60 | 103 |
| 2025-09-17 | 1,970.00 | 1,980.00 | 1,965.00 | 1,980.00 | 1,909.43 | 33 |
| 2025-09-16 | 1,990.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,914.25 | 64 |
| 2025-09-15 | 1,985.00 | 1,990.00 | 1,980.00 | 1,980.00 | 1,909.43 | 87 |
| 2025-09-12 | 1,990.00 | 1,990.00 | 1,980.00 | 1,990.00 | 1,919.07 | 63 |
| 2025-09-11 | 1,980.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,919.07 | 30 |
| 2025-09-10 | 1,970.00 | 1,990.00 | 1,955.00 | 1,990.00 | 1,919.07 | 88 |
| 2025-09-09 | 1,980.00 | 1,995.00 | 1,970.00 | 1,990.00 | 1,919.07 | 59 |
| 2025-09-08 | 1,970.00 | 1,980.00 | 1,950.00 | 1,970.00 | 1,899.78 | 234 |
| 2025-09-05 | 1,985.00 | 1,990.00 | 1,970.00 | 1,990.00 | 1,919.07 | 47 |
| 2025-09-04 | 1,985.00 | 1,985.00 | 1,970.00 | 1,985.00 | 1,914.25 | 54 |
| 2025-09-03 | 1,980.00 | 1,990.00 | 1,960.00 | 1,985.00 | 1,914.25 | 154 |
| 2025-09-02 | 1,970.00 | 1,980.00 | 1,970.00 | 1,980.00 | 1,909.43 | 7 |
| 2025-09-01 | 1,980.00 | 1,980.00 | 1,965.00 | 1,980.00 | 1,909.43 | 58 |
| 2025-08-29 | 1,980.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,899.78 | 73 |
| 2025-08-28 | 1,975.00 | 1,980.00 | 1,960.00 | 1,970.00 | 1,899.78 | 49 |
| 2025-08-27 | 1,975.00 | 1,985.00 | 1,960.00 | 1,975.00 | 1,904.60 | 101 |
| 2025-08-26 | 1,990.00 | 1,990.00 | 1,965.00 | 1,980.00 | 1,909.43 | 124 |
| 2025-08-25 | 1,995.00 | 1,995.00 | 1,985.00 | 1,990.00 | 1,919.07 | 142 |
| 2025-08-22 | 1,985.00 | 1,995.00 | 1,985.00 | 1,985.00 | 1,914.25 | 64 |
| 2025-08-21 | 1,985.00 | 2,000.00 | 1,975.00 | 2,000.00 | 1,928.71 | 81 |
| 2025-08-20 | 2,000.00 | 2,000.00 | 1,980.00 | 2,000.00 | 1,928.71 | 39 |
| 2025-08-19 | 2,000.00 | 2,000.00 | 1,985.00 | 2,000.00 | 1,928.71 | 28 |
| 2025-08-18 | 2,020.00 | 2,020.00 | 1,985.00 | 2,000.00 | 1,928.71 | 55 |
| 2025-08-15 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,938.36 | 18 |
| 2025-08-14 | 1,990.00 | 2,000.00 | 1,975.00 | 2,000.00 | 1,928.71 | 86 |
| 2025-08-13 | 2,010.00 | 2,010.00 | 2,010.00 | 2,010.00 | 1,938.36 | 55 |
| 2025-08-12 | 2,010.00 | 2,010.00 | 2,000.00 | 2,000.00 | 1,928.71 | 8 |
| 2025-08-11 | 2,010.00 | 2,010.00 | 2,000.00 | 2,010.00 | 1,938.36 | 35 |
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.