Wisekey International Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	0.448	0.448	0.425	0.434	21.714	15,817
2022-01-04	0.447	0.449	0.424	0.428	21.378	13,876
2022-01-03	0.425	0.432	0.409	0.418	20.875	30,772
2021-12-30	0.431	0.463	0.420	0.423	21.154	29,373
2021-12-29	0.425	0.435	0.400	0.413	20.651	13,792
2021-12-28	0.441	0.442	0.422	0.426	21.322	13,465
2021-12-27	0.442	0.460	0.433	0.437	21.826	9,163
2021-12-23	0.453	0.453	0.439	0.439	21.938	3,474
2021-12-22	0.448	0.452	0.442	0.444	22.218	5,012
2021-12-21	0.453	0.463	0.431	0.456	22.777	11,621
2021-12-20	0.465	0.465	0.431	0.431	21.546	9,494
2021-12-17	0.463	0.463	0.428	0.452	22.610	24,213
2021-12-16	0.465	0.487	0.457	0.461	23.057	9,944
2021-12-15	0.465	0.488	0.459	0.477	23.841	7,547
2021-12-14	0.475	0.481	0.453	0.453	22.665	10,414
2021-12-13	0.522	0.522	0.477	0.477	23.841	5,749
2021-12-10	0.506	0.509	0.490	0.490	24.512	8,434
2021-12-09	0.512	0.512	0.497	0.499	24.960	2,469
2021-12-08	0.493	0.512	0.477	0.512	25.576	13,420
2021-12-07	0.497	0.497	0.476	0.481	24.065	9,906
2021-12-06	0.507	0.507	0.452	0.476	23.785	23,732
2021-12-03	0.499	0.519	0.477	0.515	25.743	11,825
2021-12-02	0.499	0.513	0.498	0.498	24.904	5,640
2021-12-01	0.504	0.516	0.498	0.499	24.960	7,209
2021-11-30	0.532	0.532	0.504	0.504	25.184	14,015
2021-11-29	0.541	0.543	0.518	0.521	26.023	5,691
2021-11-26	0.552	0.552	0.509	0.509	25.464	9,186
2021-11-25	0.543	0.553	0.532	0.532	26.583	3,837
2021-11-24	0.553	0.553	0.517	0.536	26.807	12,387
2021-11-23	0.537	0.548	0.512	0.517	25.855	27,767
2021-11-22	0.560	0.568	0.522	0.536	26.807	18,116
2021-11-19	0.582	0.585	0.560	0.560	27.982	18,676
2021-11-18	0.616	0.616	0.560	0.571	28.542	15,132
2021-11-17	0.610	0.618	0.604	0.604	30.221	2,685
2021-11-16	0.613	0.616	0.599	0.610	30.500	7,484
2021-11-15	0.604	0.618	0.593	0.599	29.941	8,538
2021-11-12	0.616	0.616	0.588	0.599	29.941	14,918
2021-11-11	0.618	0.618	0.593	0.593	29.661	12,968
2021-11-10	0.599	0.632	0.596	0.627	31.340	23,998
2021-11-09	0.599	0.607	0.585	0.590	29.521	11,411
2021-11-08	0.610	0.610	0.588	0.593	29.661	8,462
2021-11-05	0.616	0.621	0.582	0.602	30.081	13,189
2021-11-04	0.621	0.632	0.599	0.613	30.640	18,457
2021-11-03	0.618	0.635	0.613	0.621	31.060	4,197
2021-11-02	0.627	0.649	0.618	0.624	31.200	6,581
2021-11-01	0.616	0.638	0.616	0.635	31.760	7,045
2021-10-29	0.635	0.641	0.618	0.621	31.060	5,480
2021-10-28	0.621	0.635	0.621	0.635	31.760	4,658
2021-10-27	0.658	0.658	0.610	0.627	31.340	15,639
2021-10-26	0.666	0.683	0.646	0.646	32.319	28,313
2021-10-25	0.621	0.630	0.616	0.618	30.920	8,107
2021-10-22	0.618	0.672	0.618	0.621	31.060	13,509
2021-10-21	0.644	0.644	0.621	0.632	31.620	2,752
2021-10-20	0.618	0.641	0.618	0.627	31.340	7,416
2021-10-19	0.621	0.638	0.616	0.621	31.060	8,306
2021-10-18	0.644	0.644	0.616	0.627	31.340	11,761
2021-10-15	0.666	0.666	0.627	0.627	31.340	12,525
2021-10-14	0.655	0.700	0.644	0.646	32.319	17,678

← NewerPage 21 of 21 · 1,258 trading days

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.