Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-20 | 7.920 | 7.920 | 7.800 | 7.900 | 7.900 | 854 |
| 2023-07-19 | 7.980 | 8.020 | 7.900 | 7.940 | 7.940 | 2,509 |
| 2023-07-14 | 7.800 | 7.880 | 7.800 | 7.860 | 7.860 | 2,050 |
| 2023-07-11 | 7.700 | 7.780 | 7.700 | 7.700 | 7.700 | 1,708 |
| 2023-07-06 | 7.700 | 7.700 | 7.620 | 7.700 | 7.700 | 1,620 |
| 2023-07-05 | 7.880 | 7.880 | 7.760 | 7.760 | 7.760 | 118 |
| 2023-07-04 | 7.780 | 7.780 | 7.660 | 7.660 | 7.660 | 150 |
| 2023-07-03 | 7.580 | 7.820 | 7.560 | 7.820 | 7.820 | 2,596 |
| 2023-06-30 | 6.720 | 7.400 | 6.720 | 7.400 | 7.400 | 7,977 |
| 2023-06-29 | 6.700 | 6.700 | 6.500 | 6.620 | 6.620 | 700 |
| 2023-06-28 | 6.700 | 6.700 | 6.600 | 6.620 | 6.620 | 150 |
| 2023-06-27 | 6.840 | 6.840 | 6.700 | 6.700 | 6.700 | 100 |
| 2023-06-26 | 6.840 | 6.840 | 6.740 | 6.740 | 6.740 | 1,800 |
| 2023-06-23 | 6.900 | 6.900 | 6.880 | 6.880 | 6.880 | 150 |
| 2023-06-22 | 7.060 | 7.080 | 6.960 | 6.960 | 6.960 | 518 |
| 2023-06-20 | 7.100 | 7.100 | 6.980 | 6.980 | 6.980 | 1,698 |
| 2023-06-19 | 6.960 | 7.180 | 6.960 | 7.180 | 7.180 | 1,430 |
| 2023-06-16 | 6.760 | 6.860 | 6.760 | 6.860 | 6.860 | 18 |
| 2023-06-14 | 6.700 | 6.880 | 6.700 | 6.880 | 6.880 | 1,262 |
| 2023-06-13 | 6.700 | 6.700 | 6.600 | 6.600 | 6.600 | 828 |
| 2023-06-12 | 6.700 | 6.760 | 6.700 | 6.760 | 6.760 | 553 |
| 2023-06-08 | 6.280 | 6.600 | 6.280 | 6.600 | 6.600 | 1,997 |
| 2023-06-07 | 6.500 | 6.800 | 6.080 | 6.080 | 6.080 | 5,202 |
| 2023-06-06 | 6.600 | 6.900 | 6.600 | 6.660 | 6.660 | 2,744 |
| 2023-06-05 | 7.080 | 7.080 | 6.700 | 6.740 | 6.740 | 1,793 |
| 2023-05-31 | 7.300 | 7.300 | 7.160 | 7.160 | 7.160 | 1,081 |
| 2023-05-30 | 7.180 | 7.400 | 7.180 | 7.400 | 7.400 | 2,093 |
| 2023-05-23 | 7.700 | 7.700 | 7.240 | 7.240 | 7.240 | 3,229 |
| 2023-05-22 | 7.600 | 7.800 | 7.600 | 7.800 | 7.800 | 213 |
| 2023-05-19 | 7.700 | 7.900 | 7.700 | 7.720 | 7.720 | 5,015 |
| 2023-05-18 | 7.600 | 7.800 | 7.580 | 7.580 | 7.580 | 4,140 |
| 2023-05-17 | 7.220 | 7.500 | 7.200 | 7.460 | 7.460 | 3,459 |
| 2023-05-16 | 7.520 | 7.520 | 7.340 | 7.340 | 7.340 | 220 |
| 2023-05-15 | 7.000 | 7.500 | 6.920 | 7.500 | 7.500 | 5,771 |
| 2023-05-12 | 6.680 | 6.900 | 6.680 | 6.900 | 6.900 | 1,794 |
| 2023-05-11 | 6.100 | 6.560 | 6.100 | 6.560 | 6.560 | 3,711 |
| 2023-05-10 | 5.900 | 6.240 | 5.820 | 6.240 | 6.240 | 8,379 |
| 2023-05-09 | 5.700 | 5.820 | 5.700 | 5.800 | 5.800 | 2,042 |
| 2023-05-08 | 5.740 | 5.800 | 5.700 | 5.800 | 5.800 | 2,568 |
| 2023-05-05 | 5.640 | 5.860 | 5.600 | 5.860 | 5.860 | 5,481 |
| 2023-05-04 | 5.500 | 5.540 | 5.500 | 5.540 | 5.540 | 1,800 |
| 2023-05-03 | 5.440 | 5.560 | 5.360 | 5.480 | 5.480 | 2,450 |
| 2023-05-02 | 5.420 | 5.440 | 5.200 | 5.440 | 5.440 | 8,394 |
| 2023-04-28 | 5.280 | 5.440 | 5.100 | 5.320 | 5.320 | 7,373 |
| 2023-04-27 | 4.540 | 5.160 | 4.500 | 5.160 | 5.160 | 10,466 |
| 2023-04-26 | 4.400 | 4.430 | 4.400 | 4.430 | 4.430 | 1,211 |
| 2023-04-25 | 4.240 | 4.280 | 4.240 | 4.280 | 4.280 | 1,211 |
| 2023-04-24 | 4.240 | 4.240 | 4.130 | 4.130 | 4.130 | 54 |
| 2023-04-21 | 4.030 | 4.130 | 4.030 | 4.130 | 4.130 | 700 |
| 2023-04-19 | 4.320 | 4.320 | 4.090 | 4.130 | 4.130 | 4,027 |
| 2023-04-18 | 4.530 | 4.530 | 4.430 | 4.430 | 4.430 | 1,250 |
| 2023-04-17 | 4.340 | 4.520 | 4.340 | 4.430 | 4.430 | 1,200 |
| 2023-04-14 | 4.000 | 4.270 | 4.000 | 4.270 | 4.270 | 17,371 |
| 2023-04-13 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 1,000 |
| 2023-04-12 | 4.000 | 4.010 | 4.000 | 4.010 | 4.010 | 800 |
| 2023-04-04 | 4.050 | 4.100 | 4.030 | 4.030 | 4.030 | 2,255 |
| 2023-04-03 | 3.970 | 4.100 | 3.970 | 4.030 | 4.030 | 76 |
| 2023-03-31 | 4.000 | 4.190 | 3.870 | 4.080 | 4.080 | 1,280 |
| 2023-03-29 | 4.100 | 4.100 | 4.090 | 4.090 | 4.090 | 300 |
| 2023-03-27 | 4.290 | 4.290 | 4.200 | 4.200 | 4.200 | 425 |
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.