Wisekey International Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 13.500 | 13.500 | 12.800 | 13.400 | 13.400 | 4,180 |
| 2025-02-10 | 13.050 | 13.300 | 12.450 | 12.950 | 12.950 | 5,285 |
| 2025-02-07 | 13.600 | 13.600 | 13.100 | 13.250 | 13.250 | 3,347 |
| 2025-02-06 | 13.500 | 15.000 | 13.200 | 13.300 | 13.300 | 17,771 |
| 2025-02-05 | 13.250 | 13.700 | 12.650 | 13.050 | 13.050 | 6,612 |
| 2025-02-04 | 13.000 | 13.400 | 12.550 | 12.850 | 12.850 | 9,463 |
| 2025-02-03 | 14.150 | 14.150 | 11.650 | 12.500 | 12.500 | 19,281 |
| 2025-01-31 | 14.150 | 14.250 | 13.700 | 14.250 | 14.250 | 8,636 |
| 2025-01-30 | 13.900 | 14.300 | 13.800 | 13.950 | 13.950 | 14,577 |
| 2025-01-29 | 14.500 | 14.500 | 13.850 | 14.500 | 14.500 | 10,579 |
| 2025-01-28 | 15.400 | 15.400 | 14.000 | 14.100 | 14.100 | 14,889 |
| 2025-01-27 | 16.000 | 16.000 | 14.300 | 14.350 | 14.350 | 30,069 |
| 2025-01-24 | 15.000 | 16.750 | 14.750 | 16.300 | 16.300 | 21,733 |
| 2025-01-23 | 15.900 | 16.200 | 15.200 | 15.600 | 15.600 | 12,930 |
| 2025-01-22 | 16.500 | 17.100 | 15.200 | 15.200 | 15.200 | 58,004 |
| 2025-01-21 | 13.900 | 14.950 | 13.550 | 14.950 | 14.950 | 19,793 |
| 2025-01-20 | 14.100 | 14.400 | 13.650 | 13.800 | 13.800 | 10,000 |
| 2025-01-17 | 13.950 | 15.400 | 13.650 | 14.350 | 14.350 | 23,685 |
| 2025-01-16 | 15.500 | 15.500 | 13.700 | 13.950 | 13.950 | 15,224 |
| 2025-01-15 | 14.050 | 15.800 | 13.600 | 14.750 | 14.750 | 42,394 |
| 2025-01-14 | 15.500 | 16.450 | 13.450 | 13.450 | 13.450 | 46,670 |
| 2025-01-13 | 18.200 | 19.000 | 14.800 | 15.550 | 15.550 | 72,132 |
| 2025-01-10 | 14.450 | 16.700 | 13.250 | 16.700 | 16.700 | 44,174 |
| 2025-01-09 | 13.700 | 14.750 | 13.600 | 14.450 | 14.450 | 22,688 |
| 2025-01-08 | 17.000 | 17.150 | 12.500 | 12.800 | 12.800 | 78,694 |
| 2025-01-07 | 18.600 | 18.600 | 17.300 | 17.400 | 17.400 | 24,750 |
| 2025-01-06 | 19.000 | 20.000 | 18.400 | 18.700 | 18.700 | 26,703 |
| 2025-01-03 | 18.900 | 20.400 | 18.000 | 18.900 | 18.900 | 45,393 |
| 2024-12-30 | 19.200 | 21.200 | 17.650 | 19.200 | 19.200 | 51,593 |
| 2024-12-27 | 20.400 | 22.200 | 18.300 | 19.150 | 19.150 | 216,010 |
| 2024-12-23 | 14.500 | 15.900 | 13.750 | 14.800 | 14.800 | 61,653 |
| 2024-12-20 | 11.650 | 16.850 | 9.040 | 14.500 | 14.500 | 114,964 |
| 2024-12-19 | 14.900 | 14.900 | 10.150 | 10.800 | 10.800 | 108,352 |
| 2024-12-18 | 16.500 | 19.000 | 13.200 | 15.050 | 15.050 | 184,573 |
| 2024-12-17 | 19.550 | 21.400 | 15.250 | 16.950 | 16.950 | 244,060 |
| 2024-12-16 | 13.000 | 23.000 | 13.000 | 21.500 | 21.500 | 925,426 |
| 2024-12-13 | 5.200 | 10.900 | 5.200 | 10.350 | 10.350 | 575,060 |
| 2024-12-12 | 4.480 | 5.060 | 4.070 | 5.060 | 5.060 | 79,699 |
| 2024-12-11 | 3.740 | 4.900 | 3.730 | 4.550 | 4.550 | 192,311 |
| 2024-12-10 | 3.700 | 3.700 | 3.490 | 3.690 | 3.690 | 1,758 |
| 2024-12-09 | 3.410 | 3.700 | 3.410 | 3.700 | 3.700 | 419 |
| 2024-12-06 | 3.450 | 3.690 | 3.400 | 3.560 | 3.560 | 7,582 |
| 2024-12-05 | 3.730 | 3.730 | 3.450 | 3.720 | 3.720 | 2,852 |
| 2024-12-04 | 3.410 | 3.730 | 3.400 | 3.450 | 3.450 | 9,274 |
| 2024-12-03 | 3.830 | 3.840 | 3.410 | 3.510 | 3.510 | 1,240 |
| 2024-12-02 | 3.400 | 3.850 | 3.400 | 3.850 | 3.850 | 3,501 |
| 2024-11-29 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 338 |
| 2024-11-28 | 3.350 | 3.720 | 3.350 | 3.720 | 3.720 | 59 |
| 2024-11-27 | 3.600 | 3.750 | 3.400 | 3.730 | 3.730 | 10,339 |
| 2024-11-26 | 3.980 | 3.980 | 3.500 | 3.630 | 3.630 | 13,284 |
| 2024-11-25 | 3.300 | 3.990 | 3.210 | 3.990 | 3.990 | 34,559 |
| 2024-11-22 | 3.300 | 3.300 | 3.170 | 3.170 | 3.170 | 926 |
| 2024-11-21 | 3.300 | 3.390 | 3.210 | 3.300 | 3.300 | 2,951 |
| 2024-11-20 | 3.500 | 3.500 | 3.300 | 3.330 | 3.330 | 6,635 |
| 2024-11-19 | 3.150 | 3.500 | 3.150 | 3.500 | 3.500 | 23,306 |
| 2024-11-18 | 3.370 | 3.370 | 3.000 | 3.130 | 3.130 | 7,713 |
| 2024-11-15 | 3.000 | 3.390 | 3.000 | 3.370 | 3.370 | 6,721 |
| 2024-11-14 | 3.000 | 3.400 | 2.850 | 3.260 | 3.260 | 12,857 |
| 2024-11-13 | 3.440 | 3.440 | 2.950 | 2.980 | 2.980 | 11,917 |
| 2024-11-12 | 3.000 | 3.080 | 2.920 | 3.080 | 3.080 | 3,617 |
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.