Wisekey International Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 4.050 | 4.335 | 4.050 | 4.160 | 4.160 | 1,805 |
| 2023-09-01 | 4.070 | 4.295 | 4.070 | 4.295 | 4.295 | 10,857 |
| 2023-08-31 | 4.270 | 4.270 | 4.055 | 4.200 | 4.200 | 5,352 |
| 2023-08-30 | 4.010 | 4.295 | 4.010 | 4.200 | 4.200 | 10,597 |
| 2023-08-29 | 4.080 | 4.195 | 4.005 | 4.005 | 4.005 | 11,833 |
| 2023-08-28 | 4.510 | 4.740 | 3.880 | 4.250 | 4.250 | 43,960 |
| 2023-08-25 | 5.100 | 5.470 | 4.740 | 4.740 | 4.740 | 13,990 |
| 2023-08-24 | 5.480 | 5.480 | 5.120 | 5.200 | 5.200 | 1,880 |
| 2023-08-23 | 5.750 | 5.870 | 5.250 | 5.250 | 5.250 | 11,566 |
| 2023-08-22 | 5.960 | 5.990 | 5.790 | 5.830 | 5.830 | 5,434 |
| 2023-08-21 | 6.000 | 6.000 | 5.750 | 5.990 | 5.990 | 7,765 |
| 2023-08-18 | 6.220 | 6.890 | 6.150 | 6.150 | 6.150 | 1,478 |
| 2023-08-17 | 6.430 | 6.450 | 6.210 | 6.210 | 6.210 | 1,324 |
| 2023-08-16 | 6.720 | 6.750 | 6.430 | 6.430 | 6.430 | 3,999 |
| 2023-08-15 | 7.180 | 7.180 | 6.710 | 6.890 | 6.890 | 10,766 |
| 2023-08-14 | 6.900 | 7.170 | 6.900 | 6.910 | 6.910 | 2,098 |
| 2023-08-11 | 7.000 | 7.090 | 6.720 | 6.720 | 6.720 | 2,129 |
| 2023-08-10 | 7.100 | 7.100 | 6.900 | 6.900 | 6.900 | 1,498 |
| 2023-08-09 | 7.090 | 7.090 | 6.900 | 6.900 | 6.900 | 751 |
| 2023-08-08 | 6.800 | 6.900 | 6.730 | 6.810 | 6.810 | 2,618 |
| 2023-08-07 | 6.720 | 7.250 | 6.720 | 6.890 | 6.890 | 2,164 |
| 2023-08-04 | 7.380 | 7.380 | 6.820 | 6.820 | 6.820 | 1,756 |
| 2023-08-03 | 7.000 | 7.470 | 6.720 | 6.830 | 6.830 | 3,145 |
| 2023-08-02 | 6.630 | 7.000 | 6.630 | 6.710 | 6.710 | 1,786 |
| 2023-07-31 | 7.000 | 7.200 | 6.640 | 7.100 | 7.100 | 10,635 |
| 2023-07-28 | 7.050 | 7.490 | 6.550 | 7.120 | 7.120 | 8,536 |
| 2023-07-27 | 7.100 | 7.200 | 6.560 | 7.200 | 7.200 | 3,528 |
| 2023-07-26 | 7.000 | 7.500 | 7.000 | 7.100 | 7.100 | 3,628 |
| 2023-07-25 | 7.210 | 7.440 | 7.010 | 7.040 | 7.040 | 3,540 |
| 2023-07-24 | 7.500 | 7.500 | 6.260 | 7.000 | 7.000 | 11,266 |
| 2023-07-21 | 7.500 | 7.500 | 7.010 | 7.010 | 7.010 | 6,353 |
| 2023-07-20 | 7.560 | 7.660 | 7.300 | 7.390 | 7.390 | 18,019 |
| 2023-07-19 | 7.550 | 8.100 | 7.500 | 8.100 | 8.100 | 4,731 |
| 2023-07-18 | 7.800 | 7.960 | 7.600 | 7.600 | 7.600 | 7,172 |
| 2023-07-17 | 7.800 | 8.370 | 7.800 | 8.370 | 8.370 | 3,562 |
| 2023-07-14 | 7.510 | 8.390 | 7.510 | 8.380 | 8.380 | 3,131 |
| 2023-07-13 | 7.970 | 8.200 | 7.710 | 8.190 | 8.190 | 6,266 |
| 2023-07-12 | 8.140 | 8.140 | 7.460 | 7.990 | 7.990 | 1,128 |
| 2023-07-11 | 7.940 | 8.190 | 7.410 | 7.720 | 7.720 | 2,238 |
| 2023-07-10 | 8.500 | 8.500 | 7.340 | 7.750 | 7.750 | 2,419 |
| 2023-07-07 | 7.750 | 8.560 | 7.750 | 8.500 | 8.500 | 3,299 |
| 2023-07-06 | 7.630 | 8.620 | 7.630 | 7.760 | 7.760 | 1,310 |
| 2023-07-05 | 8.300 | 8.400 | 7.700 | 7.700 | 7.700 | 8,992 |
| 2023-07-04 | 8.300 | 9.270 | 8.210 | 9.020 | 9.020 | 715 |
| 2023-07-03 | 9.000 | 9.480 | 8.000 | 8.380 | 8.380 | 2,129 |
| 2023-06-30 | 6.000 | 9.560 | 6.000 | 9.000 | 9.000 | 5,860 |
| 2023-06-29 | 0.178 | 0.178 | 0.163 | 0.163 | 8.160 | 9,587 |
| 2023-06-28 | 0.172 | 0.178 | 0.170 | 0.170 | 8.510 | 10,019 |
| 2023-06-27 | 0.175 | 0.180 | 0.168 | 0.175 | 8.740 | 12,573 |
| 2023-06-26 | 0.184 | 0.190 | 0.175 | 0.175 | 8.760 | 8,224 |
| 2023-06-23 | 0.185 | 0.190 | 0.181 | 0.181 | 9.070 | 32,327 |
| 2023-06-22 | 0.190 | 0.199 | 0.180 | 0.186 | 9.310 | 13,306 |
| 2023-06-21 | 0.209 | 0.209 | 0.185 | 0.190 | 9.500 | 5,243 |
| 2023-06-20 | 0.194 | 0.209 | 0.194 | 0.198 | 9.900 | 4,544 |
| 2023-06-19 | 0.203 | 0.205 | 0.193 | 0.195 | 9.760 | 2,084 |
| 2023-06-16 | 0.198 | 0.215 | 0.192 | 0.203 | 10.150 | 15,095 |
| 2023-06-15 | 0.200 | 0.200 | 0.194 | 0.194 | 9.700 | 7,050 |
| 2023-06-14 | 0.190 | 0.198 | 0.190 | 0.198 | 9.900 | 4,407 |
| 2023-06-13 | 0.200 | 0.200 | 0.190 | 0.191 | 9.530 | 9,193 |
| 2023-06-12 | 0.200 | 0.209 | 0.190 | 0.192 | 9.580 | 8,100 |
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.