Wisekey International Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.820	11.160	10.600	11.160	11.160	5,483
2026-07-22	10.620	11.220	10.620	11.100	11.100	4,208
2026-07-21	11.240	11.240	10.620	11.120	11.120	8,903
2026-07-20	11.400	11.500	10.660	10.820	10.820	7,143
2026-07-17	10.900	11.180	10.220	10.640	10.640	18,880
2026-07-16	11.160	11.420	10.700	10.960	10.960	17,323
2026-07-15	11.860	11.860	11.100	11.100	11.100	8,170
2026-07-14	12.000	12.100	11.080	11.160	11.160	29,344
2026-07-13	11.520	11.520	10.920	11.040	11.040	15,877
2026-07-10	11.400	11.540	11.380	11.460	11.460	1,708
2026-07-09	10.900	11.760	10.900	11.300	11.300	6,812
2026-07-08	12.000	12.000	10.620	11.080	11.080	8,340
2026-07-07	11.480	11.740	10.760	11.040	11.040	25,542
2026-07-06	11.740	12.020	11.380	12.020	12.020	6,692
2026-07-03	12.120	12.120	11.660	11.900	11.900	2,420
2026-07-02	11.860	12.000	11.300	11.620	11.620	24,312
2026-07-01	11.500	12.040	11.500	12.040	12.040	2,940
2026-06-30	12.400	12.400	11.360	11.760	11.760	7,823
2026-06-29	12.440	12.440	11.080	11.260	11.260	25,348
2026-06-26	11.760	12.040	11.440	11.600	11.600	10,869
2026-06-25	12.880	13.040	11.520	11.920	11.920	36,550
2026-06-24	12.900	12.900	11.800	11.820	11.820	12,621
2026-06-23	12.520	12.980	12.200	12.420	12.420	13,126
2026-06-22	12.580	13.060	12.560	12.960	12.960	7,927
2026-06-19	12.200	13.220	12.200	13.160	13.160	14,818
2026-06-18	12.900	12.980	12.200	12.200	12.200	7,119
2026-06-17	12.660	13.060	12.460	12.660	12.660	8,251
2026-06-16	12.440	12.600	12.100	12.420	12.420	5,963
2026-06-15	12.940	12.960	12.500	12.660	12.660	9,330
2026-06-12	12.920	12.920	12.380	12.680	12.680	3,321
2026-06-11	12.000	12.460	11.700	12.460	12.460	5,706
2026-06-10	12.840	12.840	11.700	12.000	12.000	9,399
2026-06-09	12.800	13.060	12.240	12.360	12.360	17,218
2026-06-08	12.800	13.600	12.500	13.000	13.000	3,927
2026-06-05	13.020	13.940	12.500	12.880	12.880	20,202
2026-06-04	13.200	13.760	13.000	13.760	13.760	12,318
2026-06-03	13.920	14.020	13.200	13.280	13.280	5,116
2026-06-02	14.400	14.400	13.780	14.240	14.240	15,136
2026-06-01	14.440	14.760	13.780	14.300	14.300	27,039
2026-05-29	15.300	15.660	13.960	14.320	14.320	15,366
2026-05-28	16.240	16.240	15.000	15.320	15.320	16,372
2026-05-27	16.000	16.500	15.380	15.740	15.740	18,260
2026-05-26	15.680	16.420	14.340	15.540	15.540	29,220
2026-05-22	15.200	15.900	15.060	15.900	15.900	17,358
2026-05-21	14.080	16.000	13.700	15.500	15.500	50,438
2026-05-20	12.600	14.200	12.500	14.020	14.020	10,432
2026-05-19	13.600	13.660	12.560	13.420	13.420	12,029
2026-05-18	14.700	14.700	13.460	13.800	13.800	26,306
2026-05-15	13.320	14.520	13.300	14.180	14.180	47,720
2026-05-13	12.540	12.660	12.100	12.660	12.660	4,317
2026-05-12	12.500	12.940	12.180	12.600	12.600	18,727
2026-05-11	12.360	12.580	11.880	12.500	12.500	14,015
2026-05-08	11.420	12.380	11.420	11.460	11.460	4,234
2026-05-07	12.440	12.440	11.700	12.300	12.300	19,676
2026-05-06	11.040	12.200	10.620	12.200	12.200	28,310
2026-05-05	11.060	11.060	10.260	10.940	10.940	4,243
2026-05-04	11.000	11.120	10.260	10.880	10.880	4,860
2026-04-30	11.660	11.660	10.300	10.580	10.580	7,211
2026-04-29	10.720	11.280	10.200	11.280	11.280	7,040
2026-04-28	11.820	11.820	10.460	10.640	10.640	8,257

← NewerPage 2 of 5 · 248 trading daysOlder →

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.