Wisekey International Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	13.060	13.280	12.020	12.320	12.320	21,332
2026-01-28	13.100	13.320	12.700	12.980	12.980	6,638
2026-01-27	12.680	13.840	12.540	13.160	13.160	21,021
2026-01-26	13.500	13.740	12.520	12.780	12.780	37,672
2026-01-23	14.740	14.740	13.540	13.700	13.700	19,370
2026-01-22	13.820	14.700	13.560	14.260	14.260	21,474
2026-01-21	14.100	14.100	13.420	13.520	13.520	6,653
2026-01-20	14.000	14.340	13.200	13.560	13.560	29,778
2026-01-19	15.000	15.000	14.220	14.380	14.380	5,405
2026-01-16	14.980	15.280	14.360	15.060	15.060	20,314
2026-01-15	14.660	14.660	14.000	14.220	14.220	14,430
2026-01-14	15.440	15.580	13.900	14.180	14.180	36,808
2026-01-13	15.100	15.760	14.520	15.620	15.620	23,950
2026-01-12	14.240	15.120	14.080	15.120	15.120	26,278
2026-01-09	13.580	14.420	13.360	14.200	14.200	19,778
2026-01-08	13.820	14.180	13.240	13.420	13.420	20,808
2026-01-07	13.800	14.440	13.800	14.060	14.060	17,206
2026-01-06	13.900	14.500	13.720	13.860	13.860	24,889
2026-01-05	13.500	14.380	13.400	14.240	14.240	23,980
2025-12-30	13.660	13.820	11.800	13.120	13.120	40,730
2025-12-29	13.980	14.240	12.960	13.420	13.420	39,083
2025-12-23	14.620	15.500	14.220	14.560	14.560	53,839
2025-12-22	12.840	14.620	12.820	14.400	14.400	56,755
2025-12-19	12.260	12.980	12.260	12.780	12.780	13,218
2025-12-18	12.700	12.720	12.240	12.460	12.460	15,655
2025-12-17	12.520	12.900	12.120	12.360	12.360	14,751
2025-12-16	12.300	12.660	12.020	12.520	12.520	36,722
2025-12-15	12.940	13.400	12.080	12.440	12.440	34,771
2025-12-12	13.720	13.860	12.840	13.020	13.020	16,344
2025-12-11	13.800	14.000	13.040	13.320	13.320	20,560
2025-12-10	14.300	14.680	13.760	13.940	13.940	16,740
2025-12-09	14.540	14.560	14.040	14.460	14.460	7,709
2025-12-08	14.960	15.220	13.940	14.500	14.500	24,869
2025-12-05	15.200	15.600	14.700	15.080	15.080	25,623
2025-12-04	14.160	15.120	13.500	15.120	15.120	31,854
2025-12-03	14.020	14.500	13.500	14.500	14.500	11,795
2025-12-02	14.000	14.320	13.120	14.160	14.160	25,246
2025-12-01	15.640	15.800	14.180	14.180	14.180	59,473
2025-11-28	15.500	15.900	15.020	15.880	15.880	31,359
2025-11-27	14.360	15.880	14.360	15.460	15.460	18,420
2025-11-26	14.300	15.100	14.020	14.240	14.240	19,160
2025-11-25	13.740	14.340	13.240	13.600	13.600	28,517
2025-11-24	12.800	13.480	12.600	13.260	13.260	38,360
2025-11-21	13.300	13.840	11.580	12.220	12.220	74,517
2025-11-20	14.620	15.200	14.040	14.280	14.280	50,360
2025-11-19	15.760	16.300	13.860	14.140	14.140	44,122
2025-11-18	14.920	15.960	14.700	15.760	15.760	19,489
2025-11-17	15.820	16.200	15.100	15.700	15.700	38,893
2025-11-14	16.900	17.140	14.880	16.480	16.480	70,852
2025-11-13	19.880	20.750	16.940	16.940	16.940	68,069
2025-11-12	21.850	22.000	19.000	19.400	19.400	39,423
2025-11-11	22.750	23.850	21.000	21.800	21.800	26,813
2025-11-10	22.900	25.300	21.850	22.550	22.550	65,887
2025-11-07	21.950	21.950	18.600	19.220	19.220	50,526
2025-11-06	23.000	24.000	21.550	21.950	21.950	40,252
2025-11-05	20.850	22.450	20.500	22.300	22.300	23,953
2025-11-04	22.550	24.100	20.500	21.050	21.050	51,331
2025-11-03	26.150	28.900	22.800	23.450	23.450	55,906
2025-10-31	27.950	31.500	25.000	26.500	26.500	151,313
2025-10-30	24.000	30.250	23.000	26.600	26.600	151,408

← NewerPage 4 of 21 · 1,255 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.