Warteck Invest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,905.00 | 1,925.00 | 1,900.00 | 1,920.00 | 1,920.00 | 63 |
| 2026-10-15 | 1,905.00 | 1,915.00 | 1,900.00 | 1,915.00 | 1,915.00 | 207 |
| 2026-10-14 | 1,910.00 | 1,915.00 | 1,900.00 | 1,910.00 | 1,910.00 | 88 |
| 2026-10-13 | 1,910.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 20 |
| 2026-10-12 | 1,910.00 | 1,925.00 | 1,910.00 | 1,915.00 | 1,915.00 | 60 |
| 2026-10-09 | 1,915.00 | 1,915.00 | 1,910.00 | 1,915.00 | 1,915.00 | 10 |
| 2026-10-08 | 1,915.00 | 1,920.00 | 1,905.00 | 1,910.00 | 1,910.00 | 71 |
| 2026-10-07 | 1,915.00 | 1,920.00 | 1,910.00 | 1,915.00 | 1,915.00 | 157 |
| 2026-10-06 | 1,920.00 | 1,920.00 | 1,915.00 | 1,915.00 | 1,915.00 | 69 |
| 2026-10-05 | 1,930.00 | 1,930.00 | 1,915.00 | 1,920.00 | 1,920.00 | 131 |
| 2026-10-02 | 1,910.00 | 1,925.00 | 1,910.00 | 1,915.00 | 1,915.00 | 19 |
| 2026-10-01 | 1,930.00 | 1,930.00 | 1,910.00 | 1,930.00 | 1,930.00 | 242 |
| 2026-09-30 | 1,915.00 | 1,930.00 | 1,915.00 | 1,930.00 | 1,930.00 | 78 |
| 2026-09-29 | 1,925.00 | 1,925.00 | 1,920.00 | 1,920.00 | 1,920.00 | 33 |
| 2026-09-28 | 1,925.00 | 1,935.00 | 1,920.00 | 1,920.00 | 1,920.00 | 37 |
| 2026-09-25 | 1,925.00 | 1,935.00 | 1,920.00 | 1,935.00 | 1,935.00 | 125 |
| 2026-09-24 | 1,940.00 | 1,940.00 | 1,920.00 | 1,925.00 | 1,925.00 | 99 |
| 2026-09-23 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | 40 |
| 2026-09-22 | 1,940.00 | 1,950.00 | 1,940.00 | 1,950.00 | 1,950.00 | 38 |
| 2026-09-21 | 1,950.00 | 1,950.00 | 1,940.00 | 1,940.00 | 1,940.00 | 44 |
| 2026-09-18 | 1,925.00 | 1,950.00 | 1,925.00 | 1,950.00 | 1,950.00 | 406 |
| 2026-09-17 | 1,930.00 | 1,945.00 | 1,925.00 | 1,940.00 | 1,940.00 | 335 |
| 2026-09-16 | 1,940.00 | 1,940.00 | 1,920.00 | 1,920.00 | 1,920.00 | 5,522 |
| 2026-09-15 | 1,930.00 | 1,940.00 | 1,925.00 | 1,940.00 | 1,940.00 | 130 |
| 2026-09-14 | 1,920.00 | 1,940.00 | 1,910.00 | 1,925.00 | 1,925.00 | 106 |
| 2026-09-11 | 1,940.00 | 1,940.00 | 1,915.00 | 1,925.00 | 1,925.00 | 66 |
| 2026-09-10 | 1,915.00 | 1,945.00 | 1,915.00 | 1,920.00 | 1,920.00 | 188 |
| 2026-09-09 | 1,915.00 | 1,920.00 | 1,915.00 | 1,920.00 | 1,920.00 | 37 |
| 2026-09-08 | 1,915.00 | 1,925.00 | 1,900.00 | 1,925.00 | 1,925.00 | 69 |
| 2026-09-07 | 1,915.00 | 1,925.00 | 1,915.00 | 1,925.00 | 1,925.00 | 13 |
| 2026-09-04 | 1,910.00 | 1,925.00 | 1,910.00 | 1,925.00 | 1,925.00 | 51 |
| 2026-09-03 | 1,910.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | 100 |
| 2026-09-02 | 1,920.00 | 1,925.00 | 1,910.00 | 1,925.00 | 1,925.00 | 111 |
| 2026-09-01 | 1,910.00 | 1,920.00 | 1,905.00 | 1,920.00 | 1,920.00 | 49 |
| 2026-08-31 | 1,925.00 | 1,925.00 | 1,905.00 | 1,925.00 | 1,925.00 | 101 |
| 2026-08-28 | 1,920.00 | 1,930.00 | 1,920.00 | 1,930.00 | 1,930.00 | 73 |
| 2026-08-27 | 1,925.00 | 1,930.00 | 1,910.00 | 1,925.00 | 1,925.00 | 156 |
| 2026-08-26 | 1,905.00 | 1,930.00 | 1,905.00 | 1,925.00 | 1,925.00 | 145 |
| 2026-08-25 | 1,910.00 | 1,920.00 | 1,900.00 | 1,920.00 | 1,920.00 | 306 |
| 2026-08-24 | 1,910.00 | 1,910.00 | 1,900.00 | 1,910.00 | 1,910.00 | 53 |
| 2026-08-21 | 1,915.00 | 1,915.00 | 1,905.00 | 1,905.00 | 1,905.00 | 60 |
| 2026-08-20 | 1,920.00 | 1,920.00 | 1,900.00 | 1,910.00 | 1,910.00 | 127 |
| 2026-08-19 | 1,920.00 | 1,920.00 | 1,905.00 | 1,915.00 | 1,915.00 | 47 |
| 2026-08-18 | 1,910.00 | 1,915.00 | 1,905.00 | 1,915.00 | 1,915.00 | 100 |
| 2026-08-17 | 1,920.00 | 1,930.00 | 1,905.00 | 1,920.00 | 1,920.00 | 250 |
| 2026-08-14 | 1,920.00 | 1,930.00 | 1,915.00 | 1,920.00 | 1,920.00 | 75 |
| 2026-08-13 | 1,925.00 | 1,925.00 | 1,915.00 | 1,925.00 | 1,925.00 | 72 |
| 2026-08-12 | 1,915.00 | 1,930.00 | 1,910.00 | 1,925.00 | 1,925.00 | 102 |
| 2026-08-11 | 1,910.00 | 1,915.00 | 1,910.00 | 1,910.00 | 1,910.00 | 45 |
| 2026-08-10 | 1,930.00 | 1,930.00 | 1,910.00 | 1,915.00 | 1,915.00 | 63 |
| 2026-08-07 | 1,930.00 | 1,930.00 | 1,895.00 | 1,920.00 | 1,920.00 | 91 |
| 2026-08-06 | 1,940.00 | 1,940.00 | 1,900.00 | 1,920.00 | 1,920.00 | 205 |
| 2026-08-05 | 1,940.00 | 1,955.00 | 1,935.00 | 1,940.00 | 1,940.00 | 61 |
| 2026-08-04 | 1,940.00 | 1,960.00 | 1,935.00 | 1,950.00 | 1,950.00 | 140 |
| 2026-08-03 | 1,950.00 | 1,955.00 | 1,940.00 | 1,945.00 | 1,945.00 | 30 |
| 2026-07-31 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | 115 |
| 2026-07-30 | 1,960.00 | 1,960.00 | 1,945.00 | 1,950.00 | 1,950.00 | 21 |
| 2026-07-29 | 1,955.00 | 1,955.00 | 1,945.00 | 1,950.00 | 1,950.00 | 57 |
| 2026-07-28 | 1,945.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,960.00 | 103 |
| 2026-07-27 | 1,950.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,950.00 | 23 |
Page 1 of 2 · 65 trading daysOlder →
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.