Wisekey International Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-27 | 3.200 | 3.200 | 3.000 | 3.175 | 3.175 | 1,040 |
| 2023-11-24 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 3,346 |
| 2023-11-23 | 3.000 | 3.200 | 3.000 | 3.010 | 3.010 | 2,088 |
| 2023-11-22 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 2,888 |
| 2023-11-21 | 2.950 | 3.185 | 2.950 | 3.005 | 3.005 | 795 |
| 2023-11-20 | 2.950 | 3.100 | 2.950 | 2.955 | 2.955 | 1,364 |
| 2023-11-17 | 2.900 | 3.110 | 2.810 | 3.005 | 3.005 | 5,511 |
| 2023-11-16 | 3.100 | 3.195 | 3.000 | 3.035 | 3.035 | 6,189 |
| 2023-11-15 | 2.950 | 3.200 | 2.950 | 3.195 | 3.195 | 11,800 |
| 2023-11-14 | 2.850 | 2.950 | 2.850 | 2.905 | 2.905 | 3,066 |
| 2023-11-13 | 3.000 | 3.200 | 2.830 | 2.900 | 2.900 | 8,332 |
| 2023-11-10 | 3.110 | 3.375 | 3.000 | 3.000 | 3.000 | 5,017 |
| 2023-11-09 | 3.095 | 3.095 | 2.950 | 3.000 | 3.000 | 2,812 |
| 2023-11-08 | 2.935 | 3.240 | 2.860 | 3.240 | 3.240 | 799 |
| 2023-11-07 | 2.935 | 2.935 | 2.935 | 2.935 | 2.935 | 104 |
| 2023-11-06 | 2.995 | 3.240 | 2.950 | 2.950 | 2.950 | 8,554 |
| 2023-11-03 | 3.200 | 3.240 | 2.955 | 2.955 | 2.955 | 2,354 |
| 2023-11-02 | 2.955 | 3.235 | 2.955 | 3.235 | 3.235 | 4,504 |
| 2023-11-01 | 2.925 | 3.090 | 2.925 | 3.090 | 3.090 | 1,484 |
| 2023-10-31 | 2.880 | 3.070 | 2.880 | 3.070 | 3.070 | 330 |
| 2023-10-30 | 2.820 | 3.200 | 2.820 | 3.195 | 3.195 | 2,737 |
| 2023-10-27 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 1,700 |
| 2023-10-26 | 2.815 | 3.160 | 2.815 | 3.160 | 3.160 | 5,443 |
| 2023-10-25 | 3.195 | 3.200 | 2.815 | 3.000 | 3.000 | 17,463 |
| 2023-10-24 | 3.130 | 3.130 | 2.800 | 2.800 | 2.800 | 6,722 |
| 2023-10-23 | 2.930 | 2.945 | 2.800 | 2.920 | 2.920 | 6,160 |
| 2023-10-20 | 2.900 | 3.195 | 2.900 | 2.930 | 2.930 | 4,752 |
| 2023-10-19 | 3.200 | 3.200 | 2.900 | 2.900 | 2.900 | 3,177 |
| 2023-10-18 | 2.900 | 3.240 | 2.900 | 3.000 | 3.000 | 14,125 |
| 2023-10-17 | 2.850 | 2.900 | 2.800 | 2.800 | 2.800 | 2,224 |
| 2023-10-16 | 2.850 | 2.975 | 2.800 | 2.850 | 2.850 | 4,924 |
| 2023-10-13 | 2.850 | 2.850 | 2.805 | 2.805 | 2.805 | 409 |
| 2023-10-12 | 2.850 | 3.050 | 2.800 | 2.800 | 2.800 | 6,766 |
| 2023-10-11 | 3.380 | 3.380 | 2.850 | 2.900 | 2.900 | 4,025 |
| 2023-10-10 | 3.025 | 3.270 | 3.000 | 3.000 | 3.000 | 1,747 |
| 2023-10-09 | 3.370 | 3.370 | 2.900 | 3.100 | 3.100 | 8,847 |
| 2023-10-06 | 3.300 | 3.395 | 2.805 | 3.380 | 3.380 | 820 |
| 2023-10-05 | 3.060 | 3.545 | 3.060 | 3.205 | 3.205 | 3,359 |
| 2023-10-04 | 2.800 | 3.545 | 2.800 | 3.495 | 3.495 | 6,231 |
| 2023-10-03 | 3.100 | 3.260 | 2.800 | 3.085 | 3.085 | 28,276 |
| 2023-10-02 | 3.700 | 3.700 | 3.135 | 3.150 | 3.150 | 5,902 |
| 2023-09-29 | 3.600 | 3.750 | 3.500 | 3.750 | 3.750 | 2,390 |
| 2023-09-28 | 3.845 | 3.845 | 3.530 | 3.530 | 3.530 | 3,505 |
| 2023-09-27 | 3.550 | 3.850 | 3.550 | 3.850 | 3.850 | 7,516 |
| 2023-09-26 | 3.550 | 3.895 | 3.550 | 3.845 | 3.845 | 1,419 |
| 2023-09-25 | 4.000 | 4.000 | 3.535 | 3.995 | 3.995 | 5,755 |
| 2023-09-22 | 3.505 | 4.000 | 3.505 | 4.000 | 4.000 | 406 |
| 2023-09-21 | 3.900 | 3.945 | 3.565 | 3.930 | 3.930 | 7,145 |
| 2023-09-20 | 3.750 | 3.995 | 3.550 | 3.550 | 3.550 | 7,392 |
| 2023-09-19 | 4.150 | 4.150 | 3.500 | 3.805 | 3.805 | 6,485 |
| 2023-09-18 | 4.150 | 4.295 | 4.150 | 4.295 | 4.295 | 1,614 |
| 2023-09-15 | 4.295 | 4.295 | 4.000 | 4.295 | 4.295 | 4,280 |
| 2023-09-14 | 4.070 | 4.180 | 3.980 | 3.980 | 3.980 | 8,364 |
| 2023-09-13 | 4.110 | 4.295 | 4.070 | 4.100 | 4.100 | 8,037 |
| 2023-09-12 | 4.105 | 4.295 | 4.100 | 4.100 | 4.100 | 1,167 |
| 2023-09-11 | 4.100 | 4.340 | 4.100 | 4.110 | 4.110 | 1,662 |
| 2023-09-08 | 4.300 | 4.340 | 4.150 | 4.150 | 4.150 | 995 |
| 2023-09-07 | 4.135 | 4.335 | 4.105 | 4.335 | 4.335 | 1,416 |
| 2023-09-06 | 4.105 | 4.340 | 4.105 | 4.340 | 4.340 | 828 |
| 2023-09-05 | 4.105 | 4.200 | 4.105 | 4.200 | 4.200 | 1,046 |
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.