Warteck Invest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,940.00 | 1,945.00 | 1,930.00 | 1,940.00 | 1,807.89 | 20 |
| 2025-02-12 | 1,925.00 | 1,950.00 | 1,915.00 | 1,950.00 | 1,817.21 | 309 |
| 2025-02-11 | 1,930.00 | 1,940.00 | 1,930.00 | 1,940.00 | 1,807.89 | 51 |
| 2025-02-10 | 1,915.00 | 1,940.00 | 1,895.00 | 1,940.00 | 1,807.89 | 463 |
| 2025-02-07 | 1,900.00 | 1,920.00 | 1,895.00 | 1,915.00 | 1,784.59 | 44 |
| 2025-02-06 | 1,900.00 | 1,920.00 | 1,895.00 | 1,915.00 | 1,784.59 | 89 |
| 2025-02-05 | 1,900.00 | 1,915.00 | 1,885.00 | 1,900.00 | 1,770.61 | 120 |
| 2025-02-04 | 1,905.00 | 1,920.00 | 1,890.00 | 1,920.00 | 1,789.25 | 66 |
| 2025-02-03 | 1,905.00 | 1,920.00 | 1,885.00 | 1,920.00 | 1,789.25 | 94 |
| 2025-01-31 | 1,900.00 | 1,925.00 | 1,900.00 | 1,920.00 | 1,789.25 | 83 |
| 2025-01-30 | 1,925.00 | 1,925.00 | 1,885.00 | 1,915.00 | 1,784.59 | 137 |
| 2025-01-29 | 1,925.00 | 1,925.00 | 1,915.00 | 1,925.00 | 1,793.91 | 65 |
| 2025-01-28 | 1,900.00 | 1,915.00 | 1,880.00 | 1,915.00 | 1,784.59 | 185 |
| 2025-01-27 | 1,890.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,770.61 | 69 |
| 2025-01-24 | 1,895.00 | 1,905.00 | 1,875.00 | 1,885.00 | 1,756.64 | 151 |
| 2025-01-23 | 1,900.00 | 1,900.00 | 1,875.00 | 1,900.00 | 1,770.61 | 116 |
| 2025-01-22 | 1,905.00 | 1,905.00 | 1,905.00 | 1,905.00 | 1,775.27 | 37 |
| 2025-01-21 | 1,900.00 | 1,920.00 | 1,885.00 | 1,920.00 | 1,789.25 | 87 |
| 2025-01-20 | 1,935.00 | 1,935.00 | 1,915.00 | 1,925.00 | 1,793.91 | 13 |
| 2025-01-17 | 1,915.00 | 1,930.00 | 1,905.00 | 1,925.00 | 1,793.91 | 107 |
| 2025-01-16 | 1,890.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,784.59 | 53 |
| 2025-01-15 | 1,890.00 | 1,910.00 | 1,890.00 | 1,910.00 | 1,779.93 | 27 |
| 2025-01-14 | 1,890.00 | 1,905.00 | 1,875.00 | 1,905.00 | 1,775.27 | 44 |
| 2025-01-13 | 1,900.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,770.61 | 109 |
| 2025-01-10 | 1,915.00 | 1,915.00 | 1,900.00 | 1,915.00 | 1,784.59 | 71 |
| 2025-01-09 | 1,905.00 | 1,915.00 | 1,900.00 | 1,910.00 | 1,779.93 | 28 |
| 2025-01-08 | 1,910.00 | 1,915.00 | 1,900.00 | 1,910.00 | 1,779.93 | 54 |
| 2025-01-07 | 1,915.00 | 1,915.00 | 1,895.00 | 1,910.00 | 1,779.93 | 475 |
| 2025-01-06 | 1,915.00 | 1,915.00 | 1,895.00 | 1,910.00 | 1,779.93 | 96 |
| 2025-01-03 | 1,920.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,784.59 | 59 |
| 2024-12-30 | 1,900.00 | 1,920.00 | 1,900.00 | 1,915.00 | 1,784.59 | 191 |
| 2024-12-27 | 1,910.00 | 1,920.00 | 1,895.00 | 1,915.00 | 1,784.59 | 43 |
| 2024-12-23 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,789.25 | 4 |
| 2024-12-20 | 1,900.00 | 1,925.00 | 1,900.00 | 1,905.00 | 1,775.27 | 271 |
| 2024-12-19 | 1,915.00 | 1,915.00 | 1,895.00 | 1,915.00 | 1,784.59 | 56 |
| 2024-12-18 | 1,895.00 | 1,920.00 | 1,890.00 | 1,915.00 | 1,784.59 | 167 |
| 2024-12-17 | 1,895.00 | 1,915.00 | 1,895.00 | 1,915.00 | 1,784.59 | 584 |
| 2024-12-16 | 1,880.00 | 1,895.00 | 1,870.00 | 1,895.00 | 1,765.95 | 422 |
| 2024-12-13 | 1,875.00 | 1,885.00 | 1,850.00 | 1,880.00 | 1,751.98 | 102 |
| 2024-12-12 | 1,870.00 | 1,885.00 | 1,855.00 | 1,875.00 | 1,747.32 | 127 |
| 2024-12-11 | 1,870.00 | 1,870.00 | 1,850.00 | 1,865.00 | 1,738.00 | 232 |
| 2024-12-10 | 1,880.00 | 1,880.00 | 1,850.00 | 1,860.00 | 1,733.34 | 79 |
| 2024-12-09 | 1,870.00 | 1,880.00 | 1,850.00 | 1,880.00 | 1,751.98 | 264 |
| 2024-12-06 | 1,875.00 | 1,880.00 | 1,865.00 | 1,880.00 | 1,751.98 | 33 |
| 2024-12-05 | 1,875.00 | 1,915.00 | 1,870.00 | 1,880.00 | 1,751.98 | 365 |
| 2024-12-04 | 1,845.00 | 1,865.00 | 1,835.00 | 1,860.00 | 1,733.34 | 181 |
| 2024-12-03 | 1,760.00 | 1,835.00 | 1,760.00 | 1,835.00 | 1,710.04 | 652 |
| 2024-12-02 | 1,765.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,663.45 | 206 |
| 2024-11-29 | 1,745.00 | 1,780.00 | 1,745.00 | 1,780.00 | 1,658.79 | 414 |
| 2024-11-28 | 1,760.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,630.83 | 96 |
| 2024-11-27 | 1,750.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,630.83 | 38 |
| 2024-11-26 | 1,740.00 | 1,760.00 | 1,735.00 | 1,750.00 | 1,630.83 | 82 |
| 2024-11-25 | 1,760.00 | 1,765.00 | 1,740.00 | 1,765.00 | 1,644.81 | 21 |
| 2024-11-22 | 1,775.00 | 1,775.00 | 1,735.00 | 1,755.00 | 1,635.49 | 126 |
| 2024-11-21 | 1,745.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,640.15 | 75 |
| 2024-11-20 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,644.81 | 5 |
| 2024-11-19 | 1,740.00 | 1,765.00 | 1,735.00 | 1,760.00 | 1,640.15 | 163 |
| 2024-11-18 | 1,740.00 | 1,760.00 | 1,735.00 | 1,755.00 | 1,635.49 | 28 |
| 2024-11-15 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,621.51 | 118 |
| 2024-11-14 | 1,760.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,649.47 | 107 |
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.