Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 7.760 | 7.760 | 7.460 | 7.560 | 7.560 | 2,942 |
| 2023-11-16 | 7.900 | 7.900 | 7.840 | 7.840 | 7.840 | 385 |
| 2023-11-14 | 7.340 | 7.400 | 7.340 | 7.400 | 7.400 | 250 |
| 2023-11-13 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 729 |
| 2023-11-10 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 1,013 |
| 2023-11-09 | 7.320 | 7.320 | 7.300 | 7.300 | 7.300 | 714 |
| 2023-11-08 | 7.500 | 7.500 | 7.200 | 7.200 | 7.200 | 850 |
| 2023-11-07 | 7.300 | 7.500 | 7.300 | 7.340 | 7.340 | 2,025 |
| 2023-11-06 | 7.000 | 7.160 | 7.000 | 7.160 | 7.160 | 1,511 |
| 2023-11-03 | 6.400 | 6.900 | 6.400 | 6.860 | 6.860 | 4,897 |
| 2023-11-02 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 837 |
| 2023-11-01 | 6.100 | 6.100 | 6.060 | 6.060 | 6.060 | 69 |
| 2023-10-31 | 6.080 | 6.080 | 5.860 | 5.980 | 5.980 | 1,125 |
| 2023-10-27 | 5.900 | 6.000 | 5.700 | 5.980 | 5.980 | 3,433 |
| 2023-10-25 | 5.900 | 6.060 | 5.800 | 6.060 | 6.060 | 1,235 |
| 2023-10-24 | 6.220 | 6.220 | 5.780 | 6.100 | 6.100 | 4,018 |
| 2023-10-23 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 880 |
| 2023-10-20 | 6.600 | 6.700 | 6.560 | 6.560 | 6.560 | 2,930 |
| 2023-10-19 | 6.700 | 6.720 | 6.700 | 6.720 | 6.720 | 400 |
| 2023-10-17 | 6.960 | 6.960 | 6.700 | 6.840 | 6.840 | 2,084 |
| 2023-10-16 | 7.200 | 7.240 | 7.060 | 7.060 | 7.060 | 1,019 |
| 2023-10-13 | 7.200 | 7.360 | 7.200 | 7.360 | 7.360 | 1,176 |
| 2023-10-12 | 7.200 | 7.300 | 7.180 | 7.300 | 7.300 | 4,396 |
| 2023-10-11 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 93 |
| 2023-10-10 | 7.500 | 7.500 | 7.300 | 7.300 | 7.300 | 1,913 |
| 2023-10-09 | 7.500 | 7.520 | 7.300 | 7.460 | 7.460 | 1,719 |
| 2023-10-05 | 7.440 | 7.480 | 7.420 | 7.480 | 7.480 | 1,371 |
| 2023-10-04 | 7.460 | 7.540 | 7.440 | 7.540 | 7.540 | 715 |
| 2023-10-02 | 7.460 | 7.560 | 7.460 | 7.560 | 7.560 | 3,000 |
| 2023-09-29 | 7.460 | 7.480 | 7.460 | 7.480 | 7.480 | 98 |
| 2023-09-28 | 7.480 | 7.480 | 7.460 | 7.480 | 7.480 | 2,619 |
| 2023-09-27 | 7.480 | 7.480 | 7.460 | 7.480 | 7.480 | 1,346 |
| 2023-09-25 | 7.560 | 7.560 | 7.460 | 7.480 | 7.480 | 4,143 |
| 2023-09-20 | 8.000 | 8.000 | 7.360 | 7.460 | 7.460 | 14,965 |
| 2023-09-19 | 8.240 | 8.240 | 8.020 | 8.140 | 8.140 | 450 |
| 2023-09-18 | 8.160 | 8.160 | 8.080 | 8.080 | 8.080 | 655 |
| 2023-09-14 | 8.280 | 8.280 | 8.240 | 8.240 | 8.240 | 246 |
| 2023-09-13 | 8.180 | 8.300 | 8.180 | 8.300 | 8.300 | 1,517 |
| 2023-09-12 | 8.000 | 8.260 | 8.000 | 8.260 | 8.260 | 4,687 |
| 2023-09-11 | 8.100 | 8.200 | 7.900 | 8.200 | 8.200 | 2,500 |
| 2023-09-08 | 7.420 | 7.840 | 7.420 | 7.640 | 7.640 | 2,605 |
| 2023-09-07 | 7.400 | 7.580 | 7.400 | 7.580 | 7.580 | 1,561 |
| 2023-09-06 | 7.160 | 7.380 | 7.160 | 7.280 | 7.280 | 3,439 |
| 2023-09-05 | 7.300 | 7.360 | 7.300 | 7.360 | 7.360 | 2,119 |
| 2023-08-31 | 7.040 | 7.300 | 7.040 | 7.200 | 7.200 | 2,356 |
| 2023-08-29 | 7.100 | 7.160 | 7.100 | 7.160 | 7.160 | 10 |
| 2023-08-23 | 7.360 | 7.360 | 7.180 | 7.180 | 7.180 | 921 |
| 2023-08-22 | 7.160 | 7.300 | 7.160 | 7.260 | 7.260 | 2,502 |
| 2023-08-21 | 7.180 | 7.180 | 7.100 | 7.100 | 7.100 | 704 |
| 2023-08-17 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 699 |
| 2023-08-16 | 7.300 | 7.300 | 7.260 | 7.260 | 7.260 | 699 |
| 2023-08-09 | 7.280 | 7.280 | 7.000 | 7.160 | 7.160 | 2,990 |
| 2023-08-04 | 7.280 | 7.460 | 7.280 | 7.380 | 7.380 | 4,300 |
| 2023-08-03 | 7.460 | 7.460 | 7.340 | 7.340 | 7.340 | 620 |
| 2023-08-01 | 7.420 | 7.600 | 7.420 | 7.500 | 7.500 | 383 |
| 2023-07-31 | 7.900 | 7.900 | 7.400 | 7.500 | 7.500 | 6,592 |
| 2023-07-28 | 7.980 | 8.100 | 7.900 | 7.980 | 7.980 | 3,828 |
| 2023-07-27 | 7.800 | 8.000 | 7.800 | 7.900 | 7.900 | 2,135 |
| 2023-07-26 | 7.860 | 7.900 | 7.860 | 7.880 | 7.880 | 964 |
| 2023-07-25 | 7.800 | 7.940 | 7.800 | 7.940 | 7.940 | 1,078 |
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.