Warteck Invest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,640.15 | 39 |
| 2024-11-12 | 1,745.00 | 1,770.00 | 1,740.00 | 1,770.00 | 1,649.47 | 27 |
| 2024-11-11 | 1,760.00 | 1,765.00 | 1,755.00 | 1,755.00 | 1,635.49 | 39 |
| 2024-11-08 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,630.83 | 5 |
| 2024-11-07 | 1,745.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,630.83 | 7 |
| 2024-11-06 | 1,750.00 | 1,750.00 | 1,715.00 | 1,740.00 | 1,621.51 | 112 |
| 2024-11-05 | 1,750.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,630.83 | 115 |
| 2024-11-04 | 1,735.00 | 1,760.00 | 1,725.00 | 1,750.00 | 1,630.83 | 215 |
| 2024-10-31 | 1,740.00 | 1,740.00 | 1,735.00 | 1,735.00 | 1,616.85 | 174 |
| 2024-10-30 | 1,735.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,616.85 | 624 |
| 2024-10-29 | 1,730.00 | 1,735.00 | 1,725.00 | 1,735.00 | 1,616.85 | 148 |
| 2024-10-28 | 1,715.00 | 1,730.00 | 1,715.00 | 1,725.00 | 1,607.53 | 120 |
| 2024-10-25 | 1,715.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,602.87 | 124 |
| 2024-10-24 | 1,715.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,612.19 | 50 |
| 2024-10-23 | 1,715.00 | 1,720.00 | 1,715.00 | 1,720.00 | 1,602.87 | 66 |
| 2024-10-22 | 1,705.00 | 1,730.00 | 1,695.00 | 1,730.00 | 1,612.19 | 76 |
| 2024-10-21 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,612.19 | 8 |
| 2024-10-18 | 1,735.00 | 1,735.00 | 1,720.00 | 1,730.00 | 1,612.19 | 77 |
| 2024-10-17 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,612.19 | 11 |
| 2024-10-16 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,616.85 | 9 |
| 2024-10-15 | 1,720.00 | 1,735.00 | 1,695.00 | 1,730.00 | 1,612.19 | 406 |
| 2024-10-14 | 1,740.00 | 1,740.00 | 1,725.00 | 1,740.00 | 1,621.51 | 36 |
| 2024-10-11 | 1,720.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,621.51 | 64 |
| 2024-10-10 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 1,626.17 | 5 |
| 2024-10-09 | 1,740.00 | 1,740.00 | 1,710.00 | 1,730.00 | 1,612.19 | 378 |
| 2024-10-08 | 1,740.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,630.83 | 44 |
| 2024-10-07 | 1,745.00 | 1,755.00 | 1,735.00 | 1,745.00 | 1,626.17 | 57 |
| 2024-10-04 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,630.83 | 3 |
| 2024-10-03 | 1,750.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,626.17 | 27 |
| 2024-10-02 | 1,755.00 | 1,760.00 | 1,725.00 | 1,750.00 | 1,630.83 | 263 |
| 2024-10-01 | 1,725.00 | 1,755.00 | 1,720.00 | 1,755.00 | 1,635.49 | 186 |
| 2024-09-30 | 1,710.00 | 1,740.00 | 1,710.00 | 1,740.00 | 1,621.51 | 1,349 |
| 2024-09-27 | 1,695.00 | 1,720.00 | 1,690.00 | 1,720.00 | 1,602.87 | 1,187 |
| 2024-09-26 | 1,700.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,584.23 | 410 |
| 2024-09-25 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,584.23 | 67 |
| 2024-09-24 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,584.23 | 64 |
| 2024-09-23 | 1,700.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,579.57 | 61 |
| 2024-09-20 | 1,700.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,579.57 | 91 |
| 2024-09-19 | 1,695.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,584.23 | 36 |
| 2024-09-18 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,588.89 | 1 |
| 2024-09-17 | 1,700.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,584.23 | 40 |
| 2024-09-16 | 1,695.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,584.23 | 37 |
| 2024-09-13 | 1,685.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,579.57 | 13 |
| 2024-09-12 | 1,690.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,579.57 | 34 |
| 2024-09-11 | 1,685.00 | 1,690.00 | 1,685.00 | 1,690.00 | 1,574.91 | 48 |
| 2024-09-10 | 1,690.00 | 1,695.00 | 1,685.00 | 1,690.00 | 1,574.91 | 58 |
| 2024-09-09 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,574.91 | 33 |
| 2024-09-06 | 1,700.00 | 1,705.00 | 1,690.00 | 1,695.00 | 1,579.57 | 41 |
| 2024-09-05 | 1,700.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,588.89 | 54 |
| 2024-09-04 | 1,710.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,584.23 | 63 |
| 2024-09-03 | 1,705.00 | 1,705.00 | 1,700.00 | 1,700.00 | 1,584.23 | 10 |
| 2024-09-02 | 1,690.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,584.23 | 54 |
| 2024-08-30 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,593.55 | 87 |
| 2024-08-29 | 1,685.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,579.57 | 129 |
| 2024-08-28 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,584.23 | 2 |
| 2024-08-27 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,584.23 | 29 |
| 2024-08-26 | 1,695.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,584.23 | 41 |
| 2024-08-23 | 1,700.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,584.23 | 178 |
| 2024-08-22 | 1,690.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,584.23 | 609 |
| 2024-08-21 | 1,685.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,570.26 | 108 |
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.