Wisekey International Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 3.440 | 3.440 | 2.860 | 2.920 | 2.920 | 34,652 |
| 2024-11-08 | 3.310 | 3.430 | 3.100 | 3.430 | 3.430 | 8,426 |
| 2024-11-07 | 3.220 | 3.400 | 3.220 | 3.250 | 3.250 | 2,668 |
| 2024-11-06 | 3.510 | 3.530 | 3.100 | 3.340 | 3.340 | 10,679 |
| 2024-11-05 | 3.550 | 3.560 | 3.550 | 3.550 | 3.550 | 2,446 |
| 2024-11-04 | 3.580 | 3.740 | 3.550 | 3.590 | 3.590 | 3,088 |
| 2024-11-01 | 3.570 | 3.670 | 3.570 | 3.600 | 3.600 | 193 |
| 2024-10-31 | 3.620 | 3.620 | 3.570 | 3.580 | 3.580 | 1,663 |
| 2024-10-30 | 3.690 | 3.700 | 3.620 | 3.620 | 3.620 | 1,412 |
| 2024-10-29 | 3.640 | 3.700 | 3.630 | 3.700 | 3.700 | 2,227 |
| 2024-10-28 | 3.760 | 3.760 | 3.630 | 3.630 | 3.630 | 458 |
| 2024-10-25 | 3.640 | 3.760 | 3.630 | 3.760 | 3.760 | 538 |
| 2024-10-24 | 3.620 | 3.750 | 3.620 | 3.620 | 3.620 | 1,495 |
| 2024-10-23 | 3.620 | 3.720 | 3.620 | 3.720 | 3.720 | 1,637 |
| 2024-10-22 | 3.620 | 3.800 | 3.620 | 3.800 | 3.800 | 1,882 |
| 2024-10-21 | 3.620 | 3.790 | 3.620 | 3.620 | 3.620 | 988 |
| 2024-10-18 | 3.850 | 3.850 | 3.530 | 3.730 | 3.730 | 2,050 |
| 2024-10-17 | 3.780 | 3.780 | 3.600 | 3.780 | 3.780 | 1,793 |
| 2024-10-16 | 3.650 | 3.780 | 3.650 | 3.780 | 3.780 | 1,191 |
| 2024-10-15 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 453 |
| 2024-10-14 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 2,376 |
| 2024-10-11 | 3.700 | 3.780 | 3.600 | 3.600 | 3.600 | 5,529 |
| 2024-10-10 | 3.610 | 3.890 | 3.610 | 3.850 | 3.850 | 1,901 |
| 2024-10-09 | 3.680 | 3.890 | 3.680 | 3.680 | 3.680 | 835 |
| 2024-10-08 | 3.840 | 3.990 | 3.690 | 3.690 | 3.690 | 5,978 |
| 2024-10-07 | 3.560 | 3.570 | 3.560 | 3.560 | 3.560 | 552 |
| 2024-10-04 | 3.570 | 3.820 | 3.570 | 3.620 | 3.620 | 4,175 |
| 2024-10-03 | 3.750 | 3.840 | 3.560 | 3.660 | 3.660 | 2,738 |
| 2024-10-02 | 3.600 | 3.840 | 3.600 | 3.700 | 3.700 | 2,886 |
| 2024-10-01 | 3.780 | 3.890 | 3.560 | 3.730 | 3.730 | 34,691 |
| 2024-09-30 | 3.760 | 3.780 | 3.760 | 3.780 | 3.780 | 4,865 |
| 2024-09-27 | 3.600 | 3.770 | 3.550 | 3.770 | 3.770 | 1,454 |
| 2024-09-26 | 3.790 | 3.790 | 3.600 | 3.780 | 3.780 | 377 |
| 2024-09-25 | 3.500 | 3.800 | 3.500 | 3.800 | 3.800 | 5,285 |
| 2024-09-24 | 3.540 | 3.640 | 3.500 | 3.640 | 3.640 | 7,083 |
| 2024-09-23 | 3.520 | 3.660 | 3.520 | 3.540 | 3.540 | 4,185 |
| 2024-09-20 | 3.840 | 3.840 | 3.810 | 3.820 | 3.820 | 1,903 |
| 2024-09-19 | 3.640 | 3.880 | 3.530 | 3.680 | 3.680 | 3,527 |
| 2024-09-18 | 3.890 | 3.890 | 3.530 | 3.640 | 3.640 | 42 |
| 2024-09-17 | 3.700 | 3.890 | 3.530 | 3.890 | 3.890 | 2,589 |
| 2024-09-16 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 140 |
| 2024-09-13 | 3.570 | 3.740 | 3.510 | 3.740 | 3.740 | 3,782 |
| 2024-09-12 | 3.600 | 3.600 | 3.570 | 3.570 | 3.570 | 1,029 |
| 2024-09-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 283 |
| 2024-09-10 | 3.620 | 3.640 | 3.600 | 3.610 | 3.610 | 1,208 |
| 2024-09-09 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 1,280 |
| 2024-09-06 | 3.610 | 3.740 | 3.610 | 3.740 | 3.740 | 40 |
| 2024-09-05 | 3.580 | 3.990 | 3.580 | 3.780 | 3.780 | 4,405 |
| 2024-09-04 | 3.570 | 3.800 | 3.570 | 3.790 | 3.790 | 1,398 |
| 2024-09-03 | 3.530 | 3.800 | 3.530 | 3.800 | 3.800 | 1,500 |
| 2024-09-02 | 3.800 | 3.800 | 3.650 | 3.800 | 3.800 | 779 |
| 2024-08-30 | 3.510 | 3.790 | 3.510 | 3.700 | 3.700 | 1,600 |
| 2024-08-29 | 3.590 | 3.810 | 3.590 | 3.810 | 3.810 | 587 |
| 2024-08-28 | 3.530 | 3.890 | 3.510 | 3.830 | 3.830 | 2,094 |
| 2024-08-27 | 3.820 | 3.840 | 3.800 | 3.840 | 3.840 | 1,734 |
| 2024-08-26 | 4.000 | 4.000 | 3.500 | 3.840 | 3.840 | 3,851 |
| 2024-08-23 | 3.600 | 3.990 | 3.500 | 3.900 | 3.900 | 6,109 |
| 2024-08-22 | 3.600 | 3.650 | 3.600 | 3.600 | 3.600 | 2,380 |
| 2024-08-21 | 3.830 | 4.000 | 3.600 | 4.000 | 4.000 | 1,462 |
| 2024-08-20 | 3.650 | 3.810 | 3.650 | 3.800 | 3.800 | 3,162 |
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.