Wisekey International Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	9.400	9.970	9.250	9.500	9.500	19,326
2025-08-05	9.100	9.700	9.100	9.400	9.400	6,991
2025-08-04	9.630	9.630	9.010	9.010	9.010	13,948
2025-07-31	9.630	9.970	9.630	9.640	9.640	11,256
2025-07-30	9.630	9.950	9.630	9.720	9.720	6,603
2025-07-29	10.000	10.000	9.630	9.630	9.630	15,929
2025-07-28	10.200	10.200	9.670	9.900	9.900	972
2025-07-25	9.630	10.120	9.630	9.630	9.630	18,979
2025-07-24	9.840	10.200	9.620	10.200	10.200	1,956
2025-07-23	9.840	10.220	9.830	9.980	9.980	13,759
2025-07-22	9.860	10.400	9.360	10.220	10.220	13,497
2025-07-21	9.850	10.720	9.850	10.480	10.480	2,403
2025-07-18	10.420	10.900	9.810	9.810	9.810	19,799
2025-07-17	9.550	10.220	9.550	10.220	10.220	12,894
2025-07-16	10.000	10.000	9.620	9.620	9.620	2,369
2025-07-15	10.200	10.200	9.460	9.460	9.460	6,633
2025-07-14	9.500	9.650	9.450	9.450	9.450	4,085
2025-07-11	9.800	10.260	9.500	9.530	9.530	6,107
2025-07-10	10.400	10.400	9.820	9.900	9.900	13,431
2025-07-09	10.000	10.260	9.900	10.080	10.080	4,404
2025-07-08	10.420	10.420	10.120	10.200	10.200	18,854
2025-07-07	10.040	10.400	10.020	10.100	10.100	4,781
2025-07-04	10.040	10.220	10.040	10.220	10.220	633
2025-07-03	10.200	10.420	10.100	10.240	10.240	2,756
2025-07-02	10.020	10.420	10.020	10.360	10.360	2,624
2025-07-01	10.240	10.420	10.020	10.060	10.060	12,054
2025-06-30	10.000	10.800	10.000	10.420	10.420	6,162
2025-06-27	10.840	10.840	10.300	10.840	10.840	12,613
2025-06-26	10.900	10.900	9.890	9.890	9.890	1,542
2025-06-25	10.900	10.900	10.400	10.560	10.560	2,860
2025-06-24	9.500	10.640	9.500	10.100	10.100	6,905
2025-06-23	10.100	11.300	8.900	9.350	9.350	30,396
2025-06-20	10.500	10.900	10.200	10.700	10.700	12,239
2025-06-19	10.980	10.980	10.320	10.940	10.940	971
2025-06-18	10.960	10.960	10.300	10.420	10.420	1,618
2025-06-17	11.600	11.600	10.420	10.900	10.900	12,836
2025-06-16	10.500	11.860	10.500	11.280	11.280	8,058
2025-06-13	11.000	11.120	10.500	10.720	10.720	5,295
2025-06-12	11.000	11.620	10.900	11.000	11.000	8,748
2025-06-11	12.080	12.080	11.100	12.000	12.000	21,800
2025-06-10	11.800	12.240	11.620	12.060	12.060	48,782
2025-06-06	11.500	11.500	10.100	10.940	10.940	3,062
2025-06-05	11.000	11.160	10.720	10.720	10.720	4,852
2025-06-04	10.520	11.300	10.520	11.020	11.020	5,499
2025-06-03	10.500	10.860	10.000	10.840	10.840	7,419
2025-06-02	9.900	10.280	9.020	10.240	10.240	18,588
2025-05-30	12.000	12.000	9.900	9.900	9.900	17,763
2025-05-28	12.000	12.360	11.480	11.800	11.800	12,489
2025-05-27	11.480	12.000	11.380	12.000	12.000	18,328
2025-05-26	11.000	11.420	11.000	11.420	11.420	5,729
2025-05-23	11.600	11.600	11.000	11.180	11.180	8,231
2025-05-22	11.300	11.700	10.740	11.700	11.700	23,214
2025-05-21	10.800	11.320	10.060	11.280	11.280	18,258
2025-05-20	10.160	11.320	10.160	10.800	10.800	11,624
2025-05-19	9.900	10.720	9.690	10.700	10.700	19,246
2025-05-16	8.700	9.440	8.700	9.390	9.390	10,291
2025-05-15	8.860	8.900	8.320	8.400	8.400	2,750
2025-05-14	8.940	9.120	8.200	8.860	8.860	13,128
2025-05-13	8.400	9.200	8.350	8.750	8.750	20,013
2025-05-12	7.680	8.150	7.130	8.150	8.150	11,728

← NewerPage 6 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.