Wisekey International Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 22.950 | 25.000 | 20.000 | 24.350 | 24.350 | 154,320 |
| 2025-10-28 | 17.800 | 27.600 | 17.060 | 25.800 | 25.800 | 212,398 |
| 2025-10-27 | 15.220 | 19.000 | 15.220 | 18.000 | 18.000 | 172,898 |
| 2025-10-24 | 13.860 | 15.000 | 13.360 | 14.880 | 14.880 | 29,855 |
| 2025-10-23 | 12.760 | 14.080 | 12.520 | 13.200 | 13.200 | 13,342 |
| 2025-10-22 | 13.960 | 14.760 | 12.020 | 12.120 | 12.120 | 26,270 |
| 2025-10-21 | 15.000 | 15.340 | 14.000 | 14.760 | 14.760 | 8,375 |
| 2025-10-20 | 14.000 | 15.500 | 13.440 | 15.060 | 15.060 | 21,347 |
| 2025-10-17 | 13.860 | 13.940 | 12.440 | 13.260 | 13.260 | 32,148 |
| 2025-10-16 | 15.640 | 16.000 | 14.420 | 14.600 | 14.600 | 34,279 |
| 2025-10-15 | 14.740 | 16.040 | 14.740 | 16.040 | 16.040 | 110,924 |
| 2025-10-14 | 12.340 | 16.000 | 12.220 | 14.420 | 14.420 | 66,447 |
| 2025-10-13 | 12.100 | 12.800 | 11.100 | 12.420 | 12.420 | 19,263 |
| 2025-10-10 | 11.500 | 13.500 | 11.300 | 12.040 | 12.040 | 117,025 |
| 2025-10-09 | 11.000 | 11.220 | 10.240 | 11.100 | 11.100 | 24,434 |
| 2025-10-08 | 10.600 | 11.000 | 10.420 | 10.460 | 10.460 | 7,502 |
| 2025-10-07 | 10.500 | 11.220 | 10.500 | 10.600 | 10.600 | 7,523 |
| 2025-10-06 | 10.240 | 10.980 | 10.220 | 10.680 | 10.680 | 5,456 |
| 2025-10-03 | 10.800 | 11.300 | 10.220 | 11.120 | 11.120 | 39,344 |
| 2025-10-02 | 10.000 | 10.800 | 9.720 | 10.220 | 10.220 | 20,692 |
| 2025-10-01 | 10.300 | 10.480 | 9.890 | 10.340 | 10.340 | 7,150 |
| 2025-09-30 | 10.680 | 10.680 | 9.700 | 9.700 | 9.700 | 8,378 |
| 2025-09-29 | 9.700 | 10.660 | 9.700 | 10.200 | 10.200 | 5,079 |
| 2025-09-26 | 10.000 | 10.820 | 9.800 | 9.800 | 9.800 | 9,368 |
| 2025-09-25 | 9.530 | 11.060 | 9.530 | 10.860 | 10.860 | 33,633 |
| 2025-09-24 | 10.300 | 10.300 | 9.650 | 10.000 | 10.000 | 4,570 |
| 2025-09-23 | 10.700 | 10.700 | 9.580 | 10.200 | 10.200 | 7,919 |
| 2025-09-22 | 9.100 | 10.700 | 9.100 | 10.600 | 10.600 | 27,673 |
| 2025-09-19 | 9.950 | 9.950 | 9.400 | 9.950 | 9.950 | 4,710 |
| 2025-09-18 | 9.600 | 9.900 | 9.030 | 9.900 | 9.900 | 6,176 |
| 2025-09-17 | 9.380 | 9.590 | 9.230 | 9.310 | 9.310 | 1,459 |
| 2025-09-16 | 9.210 | 9.800 | 8.970 | 8.970 | 8.970 | 6,101 |
| 2025-09-15 | 9.500 | 9.700 | 8.970 | 8.970 | 8.970 | 4,365 |
| 2025-09-12 | 8.080 | 9.490 | 8.080 | 9.490 | 9.490 | 9,190 |
| 2025-09-11 | 8.140 | 8.320 | 8.140 | 8.320 | 8.320 | 226 |
| 2025-09-10 | 8.500 | 8.500 | 8.130 | 8.340 | 8.340 | 435 |
| 2025-09-09 | 8.410 | 8.690 | 8.300 | 8.300 | 8.300 | 1,240 |
| 2025-09-08 | 8.790 | 8.790 | 8.400 | 8.620 | 8.620 | 2,017 |
| 2025-09-05 | 8.600 | 8.690 | 8.400 | 8.550 | 8.550 | 4,543 |
| 2025-09-04 | 8.890 | 8.890 | 8.450 | 8.450 | 8.450 | 2,846 |
| 2025-09-03 | 8.990 | 9.000 | 8.710 | 9.000 | 9.000 | 6,303 |
| 2025-09-02 | 8.560 | 9.270 | 8.560 | 9.270 | 9.270 | 3,148 |
| 2025-09-01 | 8.500 | 9.280 | 8.500 | 9.280 | 9.280 | 586 |
| 2025-08-29 | 8.400 | 9.000 | 8.400 | 8.970 | 8.970 | 1,073 |
| 2025-08-28 | 9.150 | 9.300 | 8.900 | 9.300 | 9.300 | 2,171 |
| 2025-08-27 | 9.300 | 9.300 | 9.000 | 9.150 | 9.150 | 10,772 |
| 2025-08-26 | 9.000 | 9.000 | 8.400 | 8.950 | 8.950 | 4,058 |
| 2025-08-25 | 8.050 | 8.950 | 7.910 | 7.910 | 7.910 | 2,170 |
| 2025-08-22 | 8.500 | 8.510 | 8.100 | 8.300 | 8.300 | 2,808 |
| 2025-08-21 | 8.500 | 8.690 | 7.810 | 7.810 | 7.810 | 2,119 |
| 2025-08-20 | 8.840 | 8.900 | 7.800 | 8.600 | 8.600 | 9,608 |
| 2025-08-19 | 8.500 | 8.700 | 8.050 | 8.050 | 8.050 | 2,607 |
| 2025-08-18 | 9.400 | 9.400 | 8.530 | 8.560 | 8.560 | 1,790 |
| 2025-08-15 | 9.480 | 9.480 | 8.480 | 8.480 | 8.480 | 8,063 |
| 2025-08-14 | 8.760 | 9.240 | 8.540 | 8.540 | 8.540 | 3,831 |
| 2025-08-13 | 9.610 | 9.610 | 8.700 | 8.780 | 8.780 | 1,189 |
| 2025-08-12 | 8.510 | 9.200 | 8.510 | 9.200 | 9.200 | 1,602 |
| 2025-08-11 | 9.850 | 9.850 | 8.530 | 9.000 | 9.000 | 5,633 |
| 2025-08-08 | 9.900 | 9.900 | 8.860 | 8.910 | 8.910 | 3,580 |
| 2025-08-07 | 9.310 | 9.590 | 9.100 | 9.590 | 9.590 | 1,961 |
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.