Wisekey International Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3.500 | 3.600 | 3.490 | 3.600 | 3.600 | 2,043 |
| 2024-05-23 | 3.590 | 3.590 | 3.490 | 3.590 | 3.590 | 1,647 |
| 2024-05-22 | 3.500 | 3.590 | 3.490 | 3.500 | 3.500 | 1,419 |
| 2024-05-21 | 3.600 | 3.680 | 3.480 | 3.480 | 3.480 | 9,512 |
| 2024-05-17 | 3.600 | 3.690 | 3.510 | 3.570 | 3.570 | 682 |
| 2024-05-16 | 3.650 | 3.650 | 3.430 | 3.490 | 3.490 | 4,575 |
| 2024-05-15 | 3.500 | 3.690 | 3.500 | 3.690 | 3.690 | 1,039 |
| 2024-05-14 | 3.500 | 3.690 | 3.440 | 3.450 | 3.450 | 4,101 |
| 2024-05-13 | 3.750 | 3.750 | 3.430 | 3.500 | 3.500 | 3,779 |
| 2024-05-10 | 3.400 | 3.740 | 3.400 | 3.600 | 3.600 | 3,148 |
| 2024-05-08 | 3.600 | 3.750 | 3.520 | 3.750 | 3.750 | 10,369 |
| 2024-05-07 | 3.740 | 3.740 | 3.600 | 3.740 | 3.740 | 3,329 |
| 2024-05-06 | 3.520 | 3.740 | 3.520 | 3.740 | 3.740 | 2,930 |
| 2024-05-03 | 3.880 | 3.880 | 3.520 | 3.740 | 3.740 | 4,467 |
| 2024-05-02 | 3.500 | 3.960 | 3.060 | 3.880 | 3.880 | 5,528 |
| 2024-04-30 | 4.000 | 4.000 | 3.700 | 3.990 | 3.990 | 6,318 |
| 2024-04-29 | 4.000 | 4.120 | 3.810 | 3.820 | 3.820 | 13,162 |
| 2024-04-26 | 3.810 | 4.000 | 3.810 | 4.000 | 4.000 | 2,480 |
| 2024-04-25 | 3.850 | 4.000 | 3.800 | 4.000 | 4.000 | 672 |
| 2024-04-24 | 4.000 | 4.000 | 3.850 | 3.990 | 3.990 | 353 |
| 2024-04-23 | 3.650 | 4.000 | 3.650 | 4.000 | 4.000 | 10,627 |
| 2024-04-22 | 4.100 | 4.190 | 3.510 | 3.620 | 3.620 | 16,037 |
| 2024-04-19 | 4.100 | 4.180 | 4.100 | 4.100 | 4.100 | 1,097 |
| 2024-04-18 | 4.100 | 4.160 | 4.100 | 4.160 | 4.160 | 5,309 |
| 2024-04-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 50 |
| 2024-04-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 943 |
| 2024-04-15 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-04-12 | 4.100 | 4.280 | 4.100 | 4.280 | 4.280 | 611 |
| 2024-04-11 | 4.120 | 4.280 | 4.100 | 4.280 | 4.280 | 1,407 |
| 2024-04-10 | 4.110 | 4.200 | 4.100 | 4.110 | 4.110 | 298 |
| 2024-04-09 | 4.100 | 4.330 | 4.100 | 4.100 | 4.100 | 1,525 |
| 2024-04-08 | 4.100 | 4.200 | 4.100 | 4.120 | 4.120 | 522 |
| 2024-04-05 | 4.200 | 4.200 | 4.100 | 4.100 | 4.100 | 8,328 |
| 2024-04-04 | 4.170 | 4.380 | 4.170 | 4.380 | 4.380 | 814 |
| 2024-04-03 | 4.160 | 4.170 | 4.160 | 4.170 | 4.170 | 529 |
| 2024-04-02 | 4.160 | 4.370 | 4.160 | 4.170 | 4.170 | 1,719 |
| 2024-03-28 | 4.170 | 4.295 | 4.160 | 4.295 | 4.295 | 2,562 |
| 2024-03-27 | 4.300 | 4.300 | 4.160 | 4.300 | 4.300 | 5,266 |
| 2024-03-26 | 4.160 | 4.300 | 4.160 | 4.300 | 4.300 | 3,347 |
| 2024-03-25 | 4.390 | 4.390 | 4.185 | 4.300 | 4.300 | 4,982 |
| 2024-03-22 | 4.200 | 4.395 | 4.200 | 4.395 | 4.395 | 2,546 |
| 2024-03-21 | 4.160 | 4.435 | 4.160 | 4.285 | 4.285 | 298 |
| 2024-03-20 | 4.410 | 4.410 | 4.100 | 4.365 | 4.365 | 7,080 |
| 2024-03-19 | 4.200 | 4.450 | 4.200 | 4.450 | 4.450 | 194 |
| 2024-03-18 | 4.460 | 4.460 | 4.205 | 4.215 | 4.215 | 526 |
| 2024-03-15 | 4.300 | 4.455 | 4.165 | 4.455 | 4.455 | 94 |
| 2024-03-14 | 4.185 | 4.460 | 4.180 | 4.460 | 4.460 | 370 |
| 2024-03-13 | 4.275 | 4.455 | 4.165 | 4.300 | 4.300 | 2,504 |
| 2024-03-12 | 4.440 | 4.500 | 4.150 | 4.275 | 4.275 | 12,745 |
| 2024-03-11 | 4.235 | 4.480 | 4.235 | 4.460 | 4.460 | 4,870 |
| 2024-03-08 | 4.200 | 4.490 | 4.200 | 4.230 | 4.230 | 2,273 |
| 2024-03-07 | 4.345 | 4.400 | 4.105 | 4.400 | 4.400 | 6,469 |
| 2024-03-06 | 4.100 | 4.300 | 4.100 | 4.300 | 4.300 | 4,058 |
| 2024-03-05 | 4.020 | 4.245 | 4.020 | 4.085 | 4.085 | 5,122 |
| 2024-03-04 | 4.360 | 4.380 | 4.200 | 4.200 | 4.200 | 2,846 |
| 2024-03-01 | 4.300 | 4.375 | 4.200 | 4.250 | 4.250 | 2,740 |
| 2024-02-29 | 4.205 | 4.545 | 4.205 | 4.300 | 4.300 | 6,165 |
| 2024-02-28 | 4.400 | 4.600 | 4.205 | 4.205 | 4.205 | 16,413 |
| 2024-02-27 | 4.240 | 4.420 | 4.100 | 4.395 | 4.395 | 8,406 |
| 2024-02-26 | 4.315 | 4.400 | 4.240 | 4.400 | 4.400 | 5,623 |
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.