Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← WARN.SW stock page

Warteck Invest Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-082,000.002,000.002,000.002,000.001,928.7110
2025-08-071,990.002,000.001,980.002,000.001,928.7121
2025-08-061,985.002,010.001,985.002,000.001,928.71155
2025-08-051,950.001,985.001,950.001,985.001,914.2527
2025-08-041,970.001,985.001,955.001,960.001,890.1485
2025-07-311,990.002,000.001,980.001,985.001,914.2525
2025-07-302,010.002,010.001,975.001,980.001,909.4358
2025-07-291,990.002,010.001,980.001,985.001,914.2559
2025-07-282,010.002,010.001,975.001,990.001,919.07216
2025-07-251,995.002,000.001,985.002,000.001,928.7118
2025-07-241,985.001,995.001,985.001,995.001,923.8913
2025-07-232,030.002,030.001,995.001,995.001,923.89187
2025-07-222,020.002,040.002,020.002,030.001,957.6421
2025-07-212,020.002,040.002,010.002,040.001,967.29143
2025-07-182,010.002,020.001,990.002,020.001,948.0080
2025-07-172,020.002,020.002,010.002,020.001,948.0028
2025-07-162,010.002,020.002,000.002,010.001,938.3629
2025-07-152,020.002,030.002,000.002,010.001,938.36118
2025-07-141,995.002,020.001,995.002,020.001,948.00107
2025-07-112,000.002,000.001,995.002,000.001,928.7113
2025-07-101,990.002,000.001,960.002,000.001,928.71246
2025-07-092,000.002,000.001,995.002,000.001,928.71159
2025-07-082,010.002,010.001,990.002,000.001,928.7175
2025-07-072,010.002,020.002,010.002,020.001,948.0018
2025-07-042,000.002,010.002,000.002,010.001,938.3654
2025-07-032,030.002,030.002,030.002,030.001,957.644
2025-07-022,030.002,030.002,000.002,030.001,957.64135
2025-07-012,020.002,020.002,000.002,020.001,948.0080
2025-06-302,020.002,020.002,000.002,020.001,948.0047
2025-06-272,010.002,020.001,985.002,010.001,938.3677
2025-06-262,000.002,020.001,995.002,010.001,938.3652
2025-06-252,020.002,020.001,985.002,020.001,948.0097
2025-06-241,980.002,030.001,965.002,020.001,948.00128
2025-06-231,980.001,995.001,970.001,995.001,923.89201
2025-06-202,000.002,000.001,980.001,995.001,923.89144
2025-06-192,000.002,020.002,000.002,000.001,928.7160
2025-06-182,020.002,020.002,000.002,010.001,938.3631
2025-06-172,010.002,020.001,995.002,020.001,948.0035
2025-06-162,010.002,020.001,995.001,995.001,923.8952
2025-06-132,000.002,020.001,995.002,000.001,928.7141
2025-06-122,020.002,020.002,000.002,000.001,928.7122
2025-06-112,020.002,020.002,000.002,000.001,928.7140
2025-06-102,000.002,000.002,000.002,000.001,928.7177
2025-06-062,020.002,020.002,000.002,000.001,928.7140
2025-06-052,020.002,030.002,000.002,010.001,938.36200
2025-06-042,000.002,050.001,975.002,010.001,938.36311
2025-06-032,010.002,010.001,990.002,000.001,928.7146
2025-06-021,990.002,000.001,985.001,990.001,919.0732
2025-05-301,990.002,010.001,985.002,000.001,928.71142
2025-05-281,995.002,010.001,990.002,000.001,928.7195
2025-05-272,000.002,020.001,990.001,995.001,923.89138
2025-05-262,010.002,010.002,000.002,010.001,938.3655
2025-05-232,060.002,060.002,020.002,030.001,957.6446
2025-05-222,070.002,080.002,070.002,080.001,938.3626
2025-05-212,080.002,080.002,060.002,080.001,938.3648
2025-05-202,080.002,080.002,060.002,080.001,938.3639
2025-05-192,040.002,080.002,040.002,060.001,919.72103
2025-05-162,000.002,040.002,000.002,040.001,901.08178
2025-05-152,000.002,000.001,985.002,000.001,863.8030
2025-05-142,000.002,000.001,975.001,990.001,854.4995
← NewerPage 6 of 21 · 1,258 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.