Wisekey International Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.297	0.301	0.291	0.296	14.775	2,577
2022-03-29	0.301	0.303	0.291	0.292	14.607	7,297
2022-03-28	0.290	0.306	0.282	0.292	14.607	10,241
2022-03-25	0.306	0.306	0.288	0.296	14.775	20,891
2022-03-24	0.307	0.308	0.291	0.307	15.334	16,817
2022-03-23	0.292	0.307	0.290	0.292	14.607	18,996
2022-03-22	0.299	0.309	0.280	0.287	14.327	27,865
2022-03-21	0.327	0.327	0.281	0.289	14.439	22,426
2022-03-18	0.297	0.307	0.287	0.306	15.278	20,911
2022-03-17	0.283	0.296	0.280	0.283	14.159	21,676
2022-03-16	0.269	0.288	0.265	0.276	13.795	15,598
2022-03-15	0.278	0.285	0.264	0.279	13.935	28,572
2022-03-14	0.280	0.290	0.277	0.277	13.851	26,473
2022-03-11	0.280	0.293	0.269	0.277	13.851	14,151
2022-03-10	0.319	0.319	0.269	0.280	13.991	26,440
2022-03-09	0.280	0.329	0.280	0.298	14.886	43,871
2022-03-08	0.257	0.284	0.256	0.273	13.655	21,443
2022-03-07	0.274	0.274	0.249	0.255	12.760	13,780
2022-03-04	0.294	0.307	0.269	0.269	13.459	18,629
2022-03-03	0.311	0.319	0.291	0.291	14.551	10,542
2022-03-02	0.319	0.332	0.300	0.306	15.278	11,809
2022-03-01	0.336	0.336	0.313	0.319	15.950	5,435
2022-02-28	0.341	0.341	0.319	0.330	16.509	12,153
2022-02-25	0.309	0.340	0.308	0.339	16.957	12,470
2022-02-24	0.308	0.320	0.285	0.306	15.278	18,836
2022-02-23	0.334	0.334	0.315	0.315	15.726	6,749
2022-02-22	0.330	0.336	0.319	0.325	16.230	14,971
2022-02-21	0.325	0.358	0.325	0.338	16.901	5,527
2022-02-18	0.341	0.356	0.326	0.330	16.509	16,627
2022-02-17	0.369	0.369	0.338	0.338	16.901	7,685
2022-02-16	0.373	0.373	0.347	0.347	17.349	7,864
2022-02-15	0.346	0.363	0.345	0.347	17.349	6,781
2022-02-14	0.358	0.368	0.337	0.348	17.405	17,747
2022-02-11	0.364	0.367	0.358	0.364	18.188	2,401
2022-02-10	0.378	0.378	0.364	0.366	18.300	6,885
2022-02-09	0.360	0.377	0.360	0.371	18.524	4,751
2022-02-08	0.369	0.377	0.356	0.357	17.853	7,288
2022-02-07	0.378	0.378	0.360	0.371	18.524	7,358
2022-02-04	0.374	0.374	0.354	0.356	17.797	10,063
2022-02-03	0.391	0.391	0.354	0.360	18.020	19,701
2022-02-02	0.391	0.405	0.369	0.369	18.468	15,197
2022-02-01	0.392	0.392	0.364	0.384	19.196	43,411
2022-01-31	0.414	0.459	0.367	0.377	18.860	87,711
2022-01-28	0.381	0.381	0.337	0.345	17.237	15,292
2022-01-27	0.366	0.374	0.355	0.364	18.188	11,939
2022-01-26	0.386	0.386	0.364	0.377	18.860	9,226
2022-01-25	0.418	0.418	0.365	0.369	18.468	17,103
2022-01-24	0.375	0.375	0.336	0.338	16.901	30,054
2022-01-21	0.392	0.401	0.357	0.377	18.860	39,978
2022-01-20	0.402	0.409	0.392	0.399	19.923	14,491
2022-01-19	0.420	0.420	0.395	0.400	19.979	24,395
2022-01-18	0.451	0.451	0.412	0.415	20.763	21,625
2022-01-17	0.431	0.448	0.424	0.448	22.386	4,534
2022-01-14	0.457	0.457	0.425	0.425	21.266	20,675
2022-01-13	0.442	0.476	0.442	0.454	22.721	20,829
2022-01-12	0.453	0.458	0.444	0.447	22.330	4,660
2022-01-11	0.426	0.457	0.426	0.457	22.833	10,723
2022-01-10	0.459	0.465	0.425	0.428	21.378	15,895
2022-01-07	0.437	0.465	0.437	0.451	22.554	38,727
2022-01-06	0.442	0.442	0.411	0.428	21.378	16,817

← NewerPage 20 of 21 · 1,258 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.