Wisekey International Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	8.000	8.200	7.300	7.800	7.800	8,742
2026-10-14	7.800	7.950	7.400	7.950	7.950	9,226
2026-10-13	6.800	7.800	6.620	7.199	7.199	15,364
2026-10-12	7.823	8.055	6.900	7.410	7.410	21,501
2026-10-09	8.700	10.100	8.200	8.500	8.500	18,967
2026-10-08	9.000	9.501	8.200	8.337	8.337	10,153
2026-10-07	9.450	10.010	9.000	9.183	9.183	10,874
2026-10-06	10.020	11.500	9.040	9.040	9.040	9,456
2026-10-05	13.500	13.500	9.020	12.300	12.300	11,584
2026-10-02	10.500	10.500	9.680	10.500	10.500	3,242
2026-10-01	10.120	10.300	9.800	9.800	9.800	1,978
2026-09-30	10.000	10.600	10.000	10.600	10.600	2,185
2026-09-29	9.800	10.600	9.800	10.600	10.600	2,680
2026-09-28	10.240	10.600	10.120	10.400	10.400	3,734
2026-09-25	10.000	10.600	10.000	10.100	10.100	7,485
2026-09-24	10.240	10.240	9.960	9.960	9.960	3,105
2026-09-23	10.000	10.460	10.000	10.200	10.200	7,758
2026-09-22	9.510	10.000	9.510	10.000	10.000	10,423
2026-09-21	9.510	10.000	9.490	9.510	9.510	9,646
2026-09-18	9.800	9.800	9.390	9.700	9.700	9,167
2026-09-17	9.500	9.810	9.300	9.810	9.810	13,162
2026-09-16	9.500	10.200	9.280	9.500	9.500	12,013
2026-09-15	10.020	10.240	9.520	9.990	9.990	9,862
2026-09-14	10.300	10.300	10.020	10.220	10.220	4,732
2026-09-11	10.300	10.540	10.300	10.500	10.500	1,626
2026-09-10	10.560	10.560	10.300	10.500	10.500	6,735
2026-09-09	10.560	10.560	10.320	10.360	10.360	3,094
2026-09-08	10.300	10.560	10.300	10.560	10.560	3,713
2026-09-07	10.520	10.660	10.320	10.400	10.400	4,489
2026-09-04	10.520	10.800	10.520	10.640	10.640	1,380
2026-09-03	10.060	10.800	10.060	10.700	10.700	3,532
2026-09-02	10.300	10.500	10.040	10.060	10.060	2,969
2026-09-01	10.500	10.880	9.950	10.040	10.040	10,530
2026-08-31	10.600	10.880	10.500	10.500	10.500	5,374
2026-08-28	11.000	11.000	10.580	10.580	10.580	1,262
2026-08-27	10.580	10.960	10.580	10.960	10.960	2,694
2026-08-26	10.960	11.040	10.560	10.660	10.660	5,704
2026-08-25	10.200	10.760	10.200	10.760	10.760	6,075
2026-08-24	10.180	10.520	10.100	10.300	10.300	8,357
2026-08-21	10.500	10.760	10.320	10.760	10.760	7,086
2026-08-20	10.520	10.880	10.300	10.560	10.560	6,817
2026-08-19	11.140	11.140	10.280	10.400	10.400	6,202
2026-08-18	11.180	11.180	10.440	10.660	10.660	5,221
2026-08-17	11.200	11.200	10.700	11.200	11.200	2,337
2026-08-14	10.900	11.180	10.400	10.400	10.400	8,865
2026-08-13	10.900	11.160	10.900	11.100	11.100	1,679
2026-08-12	10.780	11.160	10.780	10.900	10.900	8,645
2026-08-11	10.680	11.000	10.600	11.000	11.000	2,220
2026-08-10	10.300	11.000	10.300	10.860	10.860	9,337
2026-08-07	10.600	10.980	10.380	10.740	10.740	2,503
2026-08-06	11.080	11.180	10.600	10.600	10.600	2,797
2026-08-05	11.000	11.100	10.680	10.680	10.680	3,959
2026-08-04	11.020	11.200	10.700	10.900	10.900	10,078
2026-08-03	10.780	10.800	10.400	10.800	10.800	2,671
2026-07-31	10.120	10.660	10.000	10.360	10.360	3,923
2026-07-30	10.220	10.480	10.020	10.300	10.300	6,749
2026-07-29	10.420	10.600	10.000	10.160	10.160	21,910
2026-07-28	10.320	10.660	10.000	10.140	10.140	18,215
2026-07-27	10.780	10.980	10.300	10.440	10.440	10,089
2026-07-24	11.220	11.220	10.240	10.640	10.640	10,069

Page 1 of 3 · 126 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.