Wisekey International Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.450 | 7.510 | 7.310 | 7.310 | 7.310 | 1,866 |
| 2025-05-08 | 7.170 | 7.300 | 7.130 | 7.300 | 7.300 | 4,760 |
| 2025-05-07 | 7.300 | 7.300 | 6.950 | 7.300 | 7.300 | 1,441 |
| 2025-05-06 | 7.220 | 7.420 | 6.860 | 7.300 | 7.300 | 8,443 |
| 2025-05-05 | 6.840 | 7.390 | 6.710 | 7.220 | 7.220 | 16,951 |
| 2025-05-02 | 6.600 | 6.600 | 6.210 | 6.600 | 6.600 | 2,382 |
| 2025-04-30 | 6.610 | 6.610 | 6.310 | 6.600 | 6.600 | 1,411 |
| 2025-04-29 | 6.310 | 6.630 | 6.110 | 6.330 | 6.330 | 3,113 |
| 2025-04-28 | 6.440 | 6.740 | 6.090 | 6.090 | 6.090 | 2,308 |
| 2025-04-25 | 6.610 | 6.680 | 6.350 | 6.390 | 6.390 | 1,293 |
| 2025-04-24 | 6.680 | 6.770 | 6.530 | 6.670 | 6.670 | 1,228 |
| 2025-04-23 | 6.100 | 6.720 | 5.960 | 6.670 | 6.670 | 17,408 |
| 2025-04-22 | 6.820 | 6.820 | 5.810 | 5.810 | 5.810 | 5,596 |
| 2025-04-17 | 6.440 | 6.650 | 5.980 | 6.130 | 6.130 | 4,826 |
| 2025-04-16 | 6.440 | 6.790 | 6.230 | 6.470 | 6.470 | 1,113 |
| 2025-04-15 | 6.410 | 6.840 | 6.400 | 6.410 | 6.410 | 2,212 |
| 2025-04-14 | 6.910 | 6.910 | 6.200 | 6.410 | 6.410 | 7,125 |
| 2025-04-11 | 6.480 | 6.990 | 6.060 | 6.430 | 6.430 | 6,900 |
| 2025-04-10 | 7.100 | 7.100 | 6.030 | 6.480 | 6.480 | 9,623 |
| 2025-04-09 | 6.400 | 6.400 | 6.000 | 6.000 | 6.000 | 6,480 |
| 2025-04-08 | 5.680 | 7.150 | 5.680 | 6.500 | 6.500 | 8,240 |
| 2025-04-07 | 5.260 | 6.480 | 5.010 | 5.680 | 5.680 | 11,452 |
| 2025-04-04 | 6.700 | 7.160 | 5.340 | 5.340 | 5.340 | 13,932 |
| 2025-04-03 | 7.000 | 7.000 | 6.700 | 6.940 | 6.940 | 3,374 |
| 2025-04-02 | 7.000 | 7.280 | 7.000 | 7.280 | 7.280 | 626 |
| 2025-04-01 | 6.800 | 7.240 | 6.800 | 7.020 | 7.020 | 6,030 |
| 2025-03-31 | 7.020 | 7.340 | 6.800 | 7.300 | 7.300 | 9,076 |
| 2025-03-28 | 8.120 | 8.120 | 7.240 | 7.240 | 7.240 | 6,885 |
| 2025-03-27 | 7.740 | 7.820 | 7.680 | 7.740 | 7.740 | 4,578 |
| 2025-03-26 | 8.560 | 8.560 | 7.700 | 7.700 | 7.700 | 3,959 |
| 2025-03-25 | 8.000 | 8.700 | 8.000 | 8.000 | 8.000 | 10,212 |
| 2025-03-24 | 8.880 | 8.880 | 8.040 | 8.520 | 8.520 | 735 |
| 2025-03-21 | 8.020 | 8.960 | 8.020 | 8.020 | 8.020 | 12,752 |
| 2025-03-20 | 8.820 | 8.820 | 8.020 | 8.080 | 8.080 | 190 |
| 2025-03-19 | 8.980 | 8.980 | 8.120 | 8.820 | 8.820 | 2,148 |
| 2025-03-18 | 8.580 | 8.860 | 8.280 | 8.860 | 8.860 | 3,552 |
| 2025-03-17 | 8.780 | 8.780 | 8.240 | 8.580 | 8.580 | 1,224 |
| 2025-03-14 | 8.000 | 8.600 | 8.000 | 8.600 | 8.600 | 7,401 |
| 2025-03-13 | 8.020 | 8.020 | 8.000 | 8.020 | 8.020 | 4,922 |
| 2025-03-12 | 7.720 | 8.380 | 7.720 | 8.300 | 8.300 | 2,650 |
| 2025-03-11 | 8.500 | 8.500 | 7.780 | 7.860 | 7.860 | 2,099 |
| 2025-03-10 | 8.660 | 8.660 | 7.860 | 8.500 | 8.500 | 9,844 |
| 2025-03-07 | 8.200 | 8.780 | 7.800 | 8.240 | 8.240 | 19,970 |
| 2025-03-06 | 6.960 | 7.780 | 6.560 | 7.780 | 7.780 | 12,526 |
| 2025-03-05 | 6.900 | 7.800 | 6.800 | 6.960 | 6.960 | 19,036 |
| 2025-03-04 | 7.500 | 7.520 | 6.360 | 6.800 | 6.800 | 24,012 |
| 2025-03-03 | 8.400 | 8.480 | 7.500 | 7.720 | 7.720 | 22,295 |
| 2025-02-28 | 8.880 | 9.120 | 8.100 | 8.400 | 8.400 | 18,602 |
| 2025-02-27 | 9.940 | 9.940 | 8.800 | 9.800 | 9.800 | 6,113 |
| 2025-02-26 | 8.900 | 9.300 | 8.900 | 9.060 | 9.060 | 2,746 |
| 2025-02-25 | 10.100 | 10.100 | 8.800 | 9.000 | 9.000 | 27,291 |
| 2025-02-24 | 10.500 | 10.800 | 9.820 | 10.100 | 10.100 | 27,596 |
| 2025-02-21 | 11.000 | 11.500 | 10.600 | 11.000 | 11.000 | 4,798 |
| 2025-02-20 | 10.500 | 11.600 | 10.500 | 10.700 | 10.700 | 11,705 |
| 2025-02-19 | 11.200 | 11.200 | 10.600 | 10.700 | 10.700 | 10,001 |
| 2025-02-18 | 11.100 | 11.450 | 10.550 | 10.600 | 10.600 | 12,215 |
| 2025-02-17 | 11.150 | 12.600 | 11.150 | 11.600 | 11.600 | 5,327 |
| 2025-02-14 | 11.650 | 11.900 | 11.000 | 11.150 | 11.150 | 11,561 |
| 2025-02-13 | 12.150 | 12.200 | 11.300 | 11.700 | 11.700 | 17,945 |
| 2025-02-12 | 13.450 | 13.450 | 12.300 | 12.300 | 12.300 | 9,078 |
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.