Wisekey International Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 4.690 | 4.750 | 4.315 | 4.400 | 4.400 | 24,692 |
| 2024-02-22 | 4.790 | 4.800 | 4.600 | 4.770 | 4.770 | 614 |
| 2024-02-21 | 4.450 | 4.850 | 4.450 | 4.850 | 4.850 | 8,068 |
| 2024-02-20 | 4.405 | 4.600 | 4.405 | 4.595 | 4.595 | 2,824 |
| 2024-02-19 | 4.450 | 4.600 | 4.400 | 4.400 | 4.400 | 1,890 |
| 2024-02-16 | 4.200 | 4.700 | 4.200 | 4.505 | 4.505 | 12,663 |
| 2024-02-15 | 4.310 | 4.750 | 4.310 | 4.750 | 4.750 | 5,077 |
| 2024-02-14 | 4.235 | 4.580 | 4.235 | 4.575 | 4.575 | 4,747 |
| 2024-02-13 | 4.580 | 4.580 | 4.300 | 4.400 | 4.400 | 8,846 |
| 2024-02-12 | 4.220 | 4.600 | 4.220 | 4.600 | 4.600 | 5,804 |
| 2024-02-09 | 4.325 | 4.530 | 4.155 | 4.250 | 4.250 | 3,046 |
| 2024-02-08 | 4.510 | 4.700 | 4.355 | 4.355 | 4.355 | 33,009 |
| 2024-02-07 | 4.390 | 4.510 | 4.155 | 4.510 | 4.510 | 21,898 |
| 2024-02-06 | 4.100 | 4.400 | 4.100 | 4.345 | 4.345 | 52,962 |
| 2024-02-05 | 3.970 | 4.000 | 3.815 | 4.000 | 4.000 | 9,161 |
| 2024-02-02 | 3.850 | 4.010 | 3.850 | 4.000 | 4.000 | 2,193 |
| 2024-02-01 | 3.995 | 4.025 | 3.805 | 3.805 | 3.805 | 1,667 |
| 2024-01-31 | 3.990 | 4.025 | 3.800 | 3.800 | 3.800 | 2,633 |
| 2024-01-30 | 3.960 | 4.025 | 3.770 | 4.000 | 4.000 | 28,323 |
| 2024-01-29 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 6,214 |
| 2024-01-26 | 4.000 | 4.110 | 3.815 | 3.815 | 3.815 | 4,917 |
| 2024-01-25 | 4.000 | 4.090 | 3.810 | 3.810 | 3.810 | 15,355 |
| 2024-01-24 | 4.180 | 4.180 | 3.815 | 4.050 | 4.050 | 6,273 |
| 2024-01-23 | 4.400 | 4.400 | 3.805 | 3.805 | 3.805 | 21,727 |
| 2024-01-22 | 4.800 | 4.800 | 3.800 | 4.400 | 4.400 | 25,732 |
| 2024-01-19 | 4.800 | 4.800 | 4.050 | 4.050 | 4.050 | 9,369 |
| 2024-01-18 | 4.700 | 4.700 | 4.000 | 4.300 | 4.300 | 23,412 |
| 2024-01-17 | 4.920 | 4.975 | 4.505 | 4.695 | 4.695 | 20,775 |
| 2024-01-16 | 4.900 | 5.370 | 4.800 | 5.200 | 5.200 | 45,205 |
| 2024-01-15 | 4.875 | 4.880 | 4.200 | 4.690 | 4.690 | 16,067 |
| 2024-01-12 | 4.200 | 5.470 | 4.100 | 4.100 | 4.100 | 67,244 |
| 2024-01-11 | 3.810 | 4.225 | 3.810 | 4.215 | 4.215 | 19,149 |
| 2024-01-10 | 3.770 | 3.990 | 3.700 | 3.990 | 3.990 | 18,314 |
| 2024-01-09 | 3.450 | 3.750 | 3.255 | 3.750 | 3.750 | 46,499 |
| 2024-01-08 | 3.360 | 3.360 | 3.200 | 3.205 | 3.205 | 3,952 |
| 2024-01-05 | 3.380 | 3.380 | 3.105 | 3.260 | 3.260 | 6,233 |
| 2024-01-04 | 3.210 | 3.395 | 3.070 | 3.070 | 3.070 | 1,465 |
| 2024-01-03 | 3.050 | 3.395 | 3.050 | 3.210 | 3.210 | 5,259 |
| 2023-12-29 | 3.190 | 3.190 | 2.905 | 3.000 | 3.000 | 10,929 |
| 2023-12-28 | 2.980 | 3.500 | 2.805 | 2.950 | 2.950 | 28,783 |
| 2023-12-27 | 2.995 | 3.000 | 2.995 | 3.000 | 3.000 | 391 |
| 2023-12-22 | 3.070 | 3.075 | 3.000 | 3.075 | 3.075 | 5,543 |
| 2023-12-21 | 2.990 | 3.060 | 2.990 | 3.000 | 3.000 | 11,267 |
| 2023-12-20 | 3.295 | 3.295 | 2.990 | 3.085 | 3.085 | 4,324 |
| 2023-12-19 | 3.000 | 3.055 | 3.000 | 3.055 | 3.055 | 2,385 |
| 2023-12-18 | 3.195 | 3.390 | 2.925 | 3.195 | 3.195 | 23,109 |
| 2023-12-15 | 3.050 | 3.195 | 3.050 | 3.100 | 3.100 | 7,358 |
| 2023-12-14 | 3.010 | 3.100 | 3.010 | 3.050 | 3.050 | 4,570 |
| 2023-12-13 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 7,513 |
| 2023-12-12 | 3.000 | 3.200 | 3.000 | 3.150 | 3.150 | 14,024 |
| 2023-12-11 | 3.000 | 3.180 | 3.000 | 3.090 | 3.090 | 1,613 |
| 2023-12-08 | 2.990 | 3.180 | 2.990 | 3.000 | 3.000 | 1,366 |
| 2023-12-07 | 3.060 | 3.100 | 2.995 | 3.100 | 3.100 | 1,489 |
| 2023-12-06 | 3.060 | 3.100 | 3.060 | 3.060 | 3.060 | 813 |
| 2023-12-05 | 3.065 | 3.065 | 3.065 | 3.065 | 3.065 | 66 |
| 2023-12-04 | 2.980 | 3.170 | 2.980 | 3.060 | 3.060 | 1,835 |
| 2023-12-01 | 2.950 | 3.185 | 2.950 | 3.060 | 3.060 | 1,891 |
| 2023-11-30 | 3.045 | 3.190 | 2.955 | 3.005 | 3.005 | 790 |
| 2023-11-29 | 3.070 | 3.200 | 3.070 | 3.200 | 3.200 | 5,103 |
| 2023-11-28 | 3.180 | 3.185 | 3.070 | 3.070 | 3.070 | 1,228 |
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.