Warteck Invest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,995.00 | 1,995.00 | 1,980.00 | 1,995.00 | 1,859.14 | 179 |
| 2025-05-12 | 1,995.00 | 1,995.00 | 1,980.00 | 1,980.00 | 1,845.17 | 43 |
| 2025-05-09 | 1,990.00 | 1,990.00 | 1,985.00 | 1,985.00 | 1,849.83 | 68 |
| 2025-05-08 | 2,000.00 | 2,000.00 | 1,985.00 | 1,985.00 | 1,849.83 | 129 |
| 2025-05-07 | 1,985.00 | 1,990.00 | 1,970.00 | 1,985.00 | 1,849.83 | 54 |
| 2025-05-06 | 1,980.00 | 1,990.00 | 1,950.00 | 1,980.00 | 1,845.17 | 164 |
| 2025-05-05 | 1,930.00 | 1,980.00 | 1,925.00 | 1,980.00 | 1,845.17 | 87 |
| 2025-05-02 | 1,930.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,789.25 | 50 |
| 2025-04-30 | 1,930.00 | 1,935.00 | 1,925.00 | 1,930.00 | 1,798.57 | 36 |
| 2025-04-29 | 1,930.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,798.57 | 45 |
| 2025-04-28 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,789.25 | 20 |
| 2025-04-25 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,789.25 | 542 |
| 2025-04-24 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,789.25 | 27 |
| 2025-04-23 | 1,925.00 | 1,925.00 | 1,905.00 | 1,915.00 | 1,784.59 | 148 |
| 2025-04-22 | 1,920.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,789.25 | 12 |
| 2025-04-17 | 1,920.00 | 1,920.00 | 1,905.00 | 1,905.00 | 1,775.27 | 22 |
| 2025-04-16 | 1,920.00 | 1,925.00 | 1,910.00 | 1,925.00 | 1,793.91 | 37 |
| 2025-04-15 | 1,915.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,789.25 | 77 |
| 2025-04-14 | 1,925.00 | 1,925.00 | 1,915.00 | 1,925.00 | 1,793.91 | 18 |
| 2025-04-11 | 1,910.00 | 1,925.00 | 1,905.00 | 1,910.00 | 1,779.93 | 32 |
| 2025-04-10 | 1,915.00 | 1,915.00 | 1,905.00 | 1,910.00 | 1,779.93 | 35 |
| 2025-04-09 | 1,930.00 | 1,935.00 | 1,905.00 | 1,915.00 | 1,784.59 | 56 |
| 2025-04-08 | 1,925.00 | 1,925.00 | 1,900.00 | 1,910.00 | 1,779.93 | 290 |
| 2025-04-07 | 1,930.00 | 1,930.00 | 1,890.00 | 1,925.00 | 1,793.91 | 346 |
| 2025-04-04 | 1,940.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,807.89 | 27 |
| 2025-04-03 | 1,935.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,807.89 | 41 |
| 2025-04-02 | 1,945.00 | 1,945.00 | 1,910.00 | 1,935.00 | 1,803.23 | 144 |
| 2025-04-01 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,807.89 | 6 |
| 2025-03-31 | 1,925.00 | 1,945.00 | 1,920.00 | 1,940.00 | 1,807.89 | 82 |
| 2025-03-28 | 1,935.00 | 1,935.00 | 1,925.00 | 1,935.00 | 1,803.23 | 22 |
| 2025-03-27 | 1,940.00 | 1,940.00 | 1,925.00 | 1,940.00 | 1,807.89 | 21 |
| 2025-03-26 | 1,945.00 | 1,945.00 | 1,930.00 | 1,930.00 | 1,798.57 | 15 |
| 2025-03-25 | 1,925.00 | 1,935.00 | 1,925.00 | 1,935.00 | 1,803.23 | 25 |
| 2025-03-24 | 1,950.00 | 1,950.00 | 1,915.00 | 1,930.00 | 1,798.57 | 100 |
| 2025-03-21 | 1,915.00 | 1,935.00 | 1,915.00 | 1,935.00 | 1,803.23 | 47 |
| 2025-03-20 | 1,935.00 | 1,935.00 | 1,915.00 | 1,915.00 | 1,784.59 | 27 |
| 2025-03-19 | 1,930.00 | 1,930.00 | 1,915.00 | 1,915.00 | 1,784.59 | 33 |
| 2025-03-18 | 1,935.00 | 1,940.00 | 1,915.00 | 1,940.00 | 1,807.89 | 50 |
| 2025-03-17 | 1,925.00 | 1,945.00 | 1,925.00 | 1,945.00 | 1,812.55 | 183 |
| 2025-03-14 | 1,920.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,789.25 | 78 |
| 2025-03-13 | 1,925.00 | 1,930.00 | 1,920.00 | 1,925.00 | 1,793.91 | 220 |
| 2025-03-12 | 1,925.00 | 1,925.00 | 1,915.00 | 1,920.00 | 1,789.25 | 81 |
| 2025-03-11 | 1,930.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,812.55 | 29 |
| 2025-03-10 | 1,925.00 | 1,930.00 | 1,900.00 | 1,930.00 | 1,798.57 | 101 |
| 2025-03-07 | 1,925.00 | 1,930.00 | 1,915.00 | 1,925.00 | 1,793.91 | 25 |
| 2025-03-06 | 1,935.00 | 1,935.00 | 1,890.00 | 1,925.00 | 1,793.91 | 262 |
| 2025-03-05 | 1,925.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,807.89 | 22 |
| 2025-03-04 | 1,930.00 | 1,940.00 | 1,910.00 | 1,925.00 | 1,793.91 | 108 |
| 2025-03-03 | 1,940.00 | 1,940.00 | 1,930.00 | 1,930.00 | 1,798.57 | 22 |
| 2025-02-28 | 1,940.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,812.55 | 86 |
| 2025-02-27 | 1,945.00 | 1,945.00 | 1,940.00 | 1,945.00 | 1,812.55 | 27 |
| 2025-02-26 | 1,935.00 | 1,945.00 | 1,935.00 | 1,945.00 | 1,812.55 | 35 |
| 2025-02-25 | 1,940.00 | 1,940.00 | 1,935.00 | 1,940.00 | 1,807.89 | 40 |
| 2025-02-24 | 1,940.00 | 1,945.00 | 1,930.00 | 1,935.00 | 1,803.23 | 97 |
| 2025-02-21 | 1,940.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,807.89 | 31 |
| 2025-02-20 | 1,945.00 | 1,950.00 | 1,935.00 | 1,935.00 | 1,803.23 | 46 |
| 2025-02-19 | 1,940.00 | 1,945.00 | 1,915.00 | 1,935.00 | 1,803.23 | 145 |
| 2025-02-18 | 1,940.00 | 1,945.00 | 1,935.00 | 1,945.00 | 1,812.55 | 111 |
| 2025-02-17 | 1,945.00 | 1,945.00 | 1,930.00 | 1,940.00 | 1,807.89 | 67 |
| 2025-02-14 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,803.23 | 61 |
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.