Wisekey International Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	11.980	11.980	10.740	11.100	11.100	9,670
2026-04-24	11.880	11.880	11.020	11.300	11.300	6,811
2026-04-23	11.820	12.500	11.680	11.880	11.880	2,765
2026-04-22	12.000	12.500	11.860	12.500	12.500	11,204
2026-04-21	11.200	12.240	11.200	12.180	12.180	6,228
2026-04-20	11.700	11.940	11.220	11.940	11.940	8,958
2026-04-17	11.220	12.100	11.220	12.020	12.020	11,940
2026-04-16	11.920	11.980	11.300	11.300	11.300	13,174
2026-04-15	11.200	11.740	11.080	11.640	11.640	12,575
2026-04-14	10.560	11.240	10.200	10.200	10.200	14,354
2026-04-13	10.600	10.600	10.140	10.220	10.220	7,289
2026-04-10	10.080	10.660	10.060	10.420	10.420	2,690
2026-04-09	10.260	10.660	10.040	10.540	10.540	4,227
2026-04-08	10.360	10.680	10.260	10.260	10.260	5,769
2026-04-07	10.240	10.300	9.880	10.020	10.020	2,552
2026-04-02	9.820	10.300	9.440	10.220	10.220	13,458
2026-04-01	10.300	10.360	9.820	10.360	10.360	8,554
2026-03-31	9.210	9.650	9.200	9.650	9.650	4,393
2026-03-30	9.500	9.890	9.080	9.360	9.360	8,677
2026-03-27	9.980	10.000	9.220	9.660	9.660	15,301
2026-03-26	10.760	10.760	9.950	10.300	10.300	3,357
2026-03-25	10.740	10.740	10.300	10.480	10.480	2,338
2026-03-24	10.040	10.460	9.810	10.460	10.460	4,632
2026-03-23	9.660	10.540	9.370	10.020	10.020	17,280
2026-03-20	9.910	10.780	9.680	10.140	10.140	7,281
2026-03-19	10.880	10.880	9.980	10.280	10.280	15,107
2026-03-18	10.900	11.240	10.500	10.600	10.600	16,044
2026-03-17	11.320	11.500	10.880	11.180	11.180	10,259
2026-03-16	12.200	12.200	11.020	11.300	11.300	9,092
2026-03-13	12.400	12.400	11.220	11.660	11.660	4,395
2026-03-12	11.720	11.800	11.020	11.020	11.020	5,062
2026-03-11	11.860	12.220	11.680	11.940	11.940	6,748
2026-03-10	11.500	12.300	11.500	11.640	11.640	12,303
2026-03-09	11.500	11.680	10.880	11.060	11.060	13,022
2026-03-06	12.560	12.560	11.500	11.840	11.840	16,850
2026-03-05	11.600	13.100	11.500	12.320	12.320	55,897
2026-03-04	10.220	11.340	9.990	11.000	11.000	11,292
2026-03-03	10.700	10.920	10.240	10.640	10.640	5,977
2026-03-02	10.000	11.180	9.900	10.880	10.880	13,612
2026-02-27	11.580	11.660	10.740	11.660	11.660	17,529
2026-02-26	11.400	11.600	11.160	11.480	11.480	12,636
2026-02-25	10.680	11.820	10.680	10.860	10.860	12,373
2026-02-24	10.500	11.120	10.500	11.020	11.020	6,860
2026-02-23	10.500	11.200	10.500	10.740	10.740	16,585
2026-02-20	11.460	11.460	10.780	11.080	11.080	9,390
2026-02-19	11.020	11.480	10.920	10.920	10.920	13,699
2026-02-18	10.860	11.260	10.700	11.200	11.200	11,043
2026-02-17	11.500	12.220	10.460	10.920	10.920	36,159
2026-02-16	11.800	11.800	10.940	11.560	11.560	4,493
2026-02-13	10.820	11.120	10.600	11.020	11.020	17,099
2026-02-12	10.800	11.300	10.500	10.600	10.600	17,995
2026-02-11	11.340	11.800	10.800	11.280	11.280	22,698
2026-02-10	11.980	11.980	11.080	11.400	11.400	17,025
2026-02-09	11.800	11.800	10.960	11.300	11.300	17,692
2026-02-06	10.100	11.000	10.100	10.900	10.900	41,844
2026-02-05	11.200	11.800	10.200	11.000	11.000	38,594
2026-02-04	11.740	11.740	11.000	11.280	11.280	45,114
2026-02-03	12.720	12.720	11.500	11.760	11.760	15,193
2026-02-02	12.040	12.080	11.600	12.020	12.020	15,942
2026-01-30	12.080	12.400	11.620	12.000	12.000	24,623

← NewerPage 3 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.