Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-25 | 5.340 | 5.340 | 5.060 | 5.180 | 5.180 | 4,256 |
| 2024-03-22 | 5.100 | 5.240 | 5.000 | 5.200 | 5.200 | 3,906 |
| 2024-03-21 | 5.200 | 5.300 | 5.040 | 5.300 | 5.300 | 2,555 |
| 2024-03-20 | 5.260 | 5.320 | 5.260 | 5.320 | 5.320 | 1 |
| 2024-03-19 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 906 |
| 2024-03-15 | 5.640 | 5.640 | 5.520 | 5.520 | 5.520 | 90 |
| 2024-03-14 | 5.420 | 5.520 | 5.400 | 5.520 | 5.520 | 2,319 |
| 2024-03-13 | 5.540 | 5.600 | 5.500 | 5.500 | 5.500 | 2,260 |
| 2024-03-12 | 5.600 | 5.600 | 5.480 | 5.480 | 5.480 | 1,813 |
| 2024-03-11 | 5.260 | 5.560 | 5.260 | 5.560 | 5.560 | 2,102 |
| 2024-03-08 | 5.040 | 5.500 | 5.040 | 5.480 | 5.480 | 1,963 |
| 2024-03-07 | 5.000 | 5.300 | 5.000 | 5.200 | 5.200 | 3,449 |
| 2024-03-06 | 5.580 | 5.580 | 5.000 | 5.160 | 5.160 | 9,678 |
| 2024-03-05 | 6.000 | 6.000 | 5.600 | 5.740 | 5.740 | 2,751 |
| 2024-03-01 | 6.000 | 6.200 | 6.000 | 6.120 | 6.120 | 1,040 |
| 2024-02-29 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 2,674 |
| 2024-02-27 | 6.000 | 6.160 | 6.000 | 6.160 | 6.160 | 78 |
| 2024-02-26 | 6.120 | 6.160 | 6.120 | 6.160 | 6.160 | 799 |
| 2024-02-23 | 6.100 | 6.240 | 6.100 | 6.240 | 6.240 | 1,100 |
| 2024-02-22 | 6.200 | 6.200 | 6.160 | 6.200 | 6.200 | 100 |
| 2024-02-20 | 6.300 | 6.300 | 6.200 | 6.260 | 6.260 | 1,099 |
| 2024-02-19 | 6.120 | 6.260 | 6.120 | 6.260 | 6.260 | 800 |
| 2024-02-16 | 6.200 | 6.400 | 6.200 | 6.260 | 6.260 | 1,352 |
| 2024-02-15 | 6.200 | 6.320 | 6.200 | 6.320 | 6.320 | 140 |
| 2024-02-14 | 6.340 | 6.340 | 6.320 | 6.320 | 6.320 | 203 |
| 2024-02-13 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 897 |
| 2024-02-12 | 6.160 | 6.160 | 6.120 | 6.140 | 6.140 | 837 |
| 2024-02-08 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 15 |
| 2024-02-05 | 6.260 | 6.280 | 6.260 | 6.280 | 6.280 | 425 |
| 2024-02-01 | 6.500 | 6.500 | 6.380 | 6.380 | 6.380 | 100 |
| 2024-01-25 | 6.260 | 6.380 | 6.260 | 6.380 | 6.380 | 1 |
| 2024-01-24 | 6.300 | 6.440 | 6.300 | 6.380 | 6.380 | 1,090 |
| 2024-01-23 | 6.340 | 6.340 | 6.200 | 6.300 | 6.300 | 2,565 |
| 2024-01-19 | 6.400 | 6.460 | 6.400 | 6.460 | 6.460 | 50 |
| 2024-01-15 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 340 |
| 2024-01-11 | 6.500 | 6.640 | 6.500 | 6.600 | 6.600 | 1,269 |
| 2024-01-09 | 6.520 | 6.620 | 6.520 | 6.620 | 6.620 | 291 |
| 2024-01-05 | 6.660 | 6.660 | 6.620 | 6.620 | 6.620 | 1,461 |
| 2024-01-02 | 6.840 | 6.840 | 6.800 | 6.800 | 6.800 | 132 |
| 2023-12-29 | 6.700 | 6.840 | 6.700 | 6.720 | 6.720 | 2,769 |
| 2023-12-27 | 6.780 | 6.780 | 6.740 | 6.740 | 6.740 | 68 |
| 2023-12-21 | 6.820 | 6.980 | 6.620 | 6.820 | 6.820 | 3,349 |
| 2023-12-20 | 6.860 | 7.000 | 6.860 | 6.900 | 6.900 | 950 |
| 2023-12-19 | 7.000 | 7.000 | 6.900 | 6.980 | 6.980 | 937 |
| 2023-12-18 | 6.800 | 6.900 | 6.800 | 6.900 | 6.900 | 345 |
| 2023-12-15 | 6.800 | 6.960 | 6.800 | 6.960 | 6.960 | 694 |
| 2023-12-14 | 6.920 | 7.000 | 6.800 | 7.000 | 7.000 | 2,577 |
| 2023-12-13 | 7.100 | 7.100 | 6.920 | 7.040 | 7.040 | 239 |
| 2023-12-12 | 6.900 | 7.100 | 6.900 | 7.080 | 7.080 | 799 |
| 2023-12-11 | 7.160 | 7.160 | 7.000 | 7.040 | 7.040 | 986 |
| 2023-12-05 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 1,206 |
| 2023-12-04 | 7.260 | 7.320 | 7.260 | 7.320 | 7.320 | 720 |
| 2023-12-01 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 440 |
| 2023-11-30 | 7.500 | 7.500 | 7.380 | 7.460 | 7.460 | 227 |
| 2023-11-29 | 7.400 | 7.400 | 7.300 | 7.400 | 7.400 | 943 |
| 2023-11-28 | 7.300 | 7.360 | 7.300 | 7.360 | 7.360 | 686 |
| 2023-11-27 | 7.560 | 7.560 | 7.200 | 7.240 | 7.240 | 1,318 |
| 2023-11-22 | 7.500 | 7.500 | 7.380 | 7.480 | 7.480 | 440 |
| 2023-11-21 | 7.100 | 7.400 | 7.100 | 7.400 | 7.400 | 682 |
| 2023-11-20 | 7.400 | 7.400 | 7.200 | 7.200 | 7.200 | 1,297 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.