Wisekey International Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 3.790 | 3.800 | 3.560 | 3.730 | 3.730 | 2,730 |
| 2024-08-16 | 3.810 | 3.850 | 3.510 | 3.850 | 3.850 | 7,448 |
| 2024-08-15 | 3.980 | 4.000 | 3.900 | 3.900 | 3.900 | 10,082 |
| 2024-08-14 | 4.250 | 4.460 | 3.840 | 4.330 | 4.330 | 41,907 |
| 2024-08-13 | 4.060 | 4.310 | 3.810 | 4.200 | 4.200 | 32,527 |
| 2024-08-12 | 3.440 | 3.600 | 3.310 | 3.600 | 3.600 | 3,813 |
| 2024-08-09 | 3.400 | 3.620 | 3.400 | 3.600 | 3.600 | 2,582 |
| 2024-08-08 | 3.620 | 3.670 | 3.210 | 3.670 | 3.670 | 2,888 |
| 2024-08-07 | 3.220 | 3.700 | 3.220 | 3.700 | 3.700 | 170 |
| 2024-08-06 | 3.540 | 3.550 | 3.220 | 3.260 | 3.260 | 2,589 |
| 2024-08-05 | 3.720 | 3.720 | 3.480 | 3.540 | 3.540 | 6,778 |
| 2024-08-02 | 4.000 | 4.000 | 3.720 | 3.720 | 3.720 | 1,247 |
| 2024-07-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2024-07-30 | 3.730 | 3.990 | 3.730 | 3.990 | 3.990 | 137 |
| 2024-07-29 | 3.710 | 4.000 | 3.710 | 4.000 | 4.000 | 8,371 |
| 2024-07-26 | 3.720 | 3.840 | 3.720 | 3.840 | 3.840 | 223 |
| 2024-07-25 | 4.000 | 4.000 | 3.710 | 3.730 | 3.730 | 4,385 |
| 2024-07-24 | 3.720 | 3.990 | 3.720 | 3.720 | 3.720 | 351 |
| 2024-07-23 | 3.880 | 3.990 | 3.880 | 3.920 | 3.920 | 2,749 |
| 2024-07-22 | 3.740 | 4.000 | 3.740 | 4.000 | 4.000 | 181 |
| 2024-07-19 | 4.000 | 4.000 | 3.750 | 4.000 | 4.000 | 3,414 |
| 2024-07-18 | 3.780 | 4.000 | 3.710 | 4.000 | 4.000 | 2,749 |
| 2024-07-17 | 3.700 | 3.710 | 3.700 | 3.710 | 3.710 | 153 |
| 2024-07-16 | 3.770 | 3.990 | 3.700 | 3.700 | 3.700 | 1,142 |
| 2024-07-15 | 3.700 | 3.900 | 3.640 | 3.750 | 3.750 | 2,383 |
| 2024-07-12 | 3.850 | 3.900 | 3.720 | 3.900 | 3.900 | 1,985 |
| 2024-07-11 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 630 |
| 2024-07-10 | 3.880 | 3.900 | 3.850 | 3.890 | 3.890 | 1,804 |
| 2024-07-09 | 3.730 | 3.900 | 3.730 | 3.900 | 3.900 | 687 |
| 2024-07-08 | 3.760 | 3.890 | 3.760 | 3.890 | 3.890 | 164 |
| 2024-07-05 | 3.920 | 4.000 | 3.710 | 3.900 | 3.900 | 1,004 |
| 2024-07-04 | 4.000 | 4.000 | 3.810 | 3.920 | 3.920 | 770 |
| 2024-07-03 | 4.010 | 4.100 | 3.940 | 4.000 | 4.000 | 5,593 |
| 2024-07-02 | 3.700 | 3.950 | 3.700 | 3.950 | 3.950 | 2,635 |
| 2024-07-01 | 3.750 | 4.010 | 3.700 | 3.990 | 3.990 | 6,432 |
| 2024-06-28 | 3.630 | 4.000 | 3.630 | 3.700 | 3.700 | 8,509 |
| 2024-06-27 | 3.740 | 3.980 | 3.560 | 3.980 | 3.980 | 10,735 |
| 2024-06-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,762 |
| 2024-06-25 | 3.740 | 3.750 | 3.700 | 3.700 | 3.700 | 441 |
| 2024-06-24 | 3.600 | 3.740 | 3.600 | 3.670 | 3.670 | 1,313 |
| 2024-06-21 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 2,021 |
| 2024-06-20 | 3.550 | 3.800 | 3.550 | 3.800 | 3.800 | 3,969 |
| 2024-06-19 | 3.630 | 3.650 | 3.560 | 3.620 | 3.620 | 863 |
| 2024-06-18 | 3.620 | 3.800 | 3.620 | 3.800 | 3.800 | 471 |
| 2024-06-17 | 3.600 | 3.790 | 3.600 | 3.790 | 3.790 | 722 |
| 2024-06-14 | 3.790 | 3.800 | 3.560 | 3.800 | 3.800 | 1,346 |
| 2024-06-13 | 3.750 | 3.800 | 3.720 | 3.800 | 3.800 | 5,695 |
| 2024-06-12 | 3.660 | 3.800 | 3.660 | 3.800 | 3.800 | 5,050 |
| 2024-06-11 | 3.750 | 3.900 | 3.600 | 3.900 | 3.900 | 4,152 |
| 2024-06-10 | 3.930 | 4.000 | 3.700 | 3.890 | 3.890 | 5,870 |
| 2024-06-07 | 3.820 | 3.820 | 3.780 | 3.780 | 3.780 | 1,603 |
| 2024-06-06 | 3.890 | 4.000 | 3.820 | 3.820 | 3.820 | 3,183 |
| 2024-06-05 | 3.880 | 4.070 | 3.800 | 3.800 | 3.800 | 7,276 |
| 2024-06-04 | 3.900 | 4.080 | 3.800 | 4.000 | 4.000 | 5,733 |
| 2024-06-03 | 3.800 | 4.040 | 3.800 | 4.000 | 4.000 | 5,592 |
| 2024-05-31 | 4.090 | 4.090 | 3.800 | 4.000 | 4.000 | 11,761 |
| 2024-05-30 | 4.200 | 4.200 | 3.800 | 4.000 | 4.000 | 24,249 |
| 2024-05-29 | 3.720 | 3.960 | 3.560 | 3.800 | 3.800 | 5,959 |
| 2024-05-28 | 3.600 | 3.830 | 3.590 | 3.830 | 3.830 | 8,095 |
| 2024-05-27 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 3,183 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.