Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 4.290 | 4.290 | 4.200 | 4.200 | 4.200 | 425 |
| 2023-03-24 | 4.110 | 4.260 | 4.110 | 4.260 | 4.260 | 70 |
| 2023-03-23 | 4.240 | 4.250 | 4.240 | 4.250 | 4.250 | 120 |
| 2023-03-20 | 4.600 | 4.600 | 4.300 | 4.360 | 4.360 | 159 |
| 2023-03-17 | 4.530 | 4.540 | 4.420 | 4.420 | 4.420 | 3,450 |
| 2023-03-15 | 4.310 | 4.420 | 4.310 | 4.420 | 4.420 | 1,200 |
| 2023-03-13 | 4.530 | 4.530 | 4.420 | 4.420 | 4.420 | 45 |
| 2023-03-10 | 4.310 | 4.500 | 4.290 | 4.420 | 4.420 | 8,315 |
| 2023-03-08 | 4.460 | 4.460 | 4.420 | 4.420 | 4.420 | 1,107 |
| 2023-03-06 | 4.640 | 4.690 | 4.530 | 4.580 | 4.580 | 630 |
| 2023-03-03 | 4.500 | 4.540 | 4.310 | 4.520 | 4.520 | 8,486 |
| 2023-03-02 | 4.400 | 4.410 | 4.400 | 4.410 | 4.410 | 1,500 |
| 2023-03-01 | 4.660 | 4.660 | 4.400 | 4.410 | 4.410 | 5,714 |
| 2023-02-27 | 4.630 | 4.640 | 4.540 | 4.540 | 4.540 | 250 |
| 2023-02-24 | 4.600 | 4.630 | 4.400 | 4.520 | 4.520 | 5,526 |
| 2023-02-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 656 |
| 2023-02-21 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 1,170 |
| 2023-02-20 | 4.490 | 4.490 | 4.400 | 4.400 | 4.400 | 1,449 |
| 2023-02-16 | 4.310 | 4.400 | 4.310 | 4.400 | 4.400 | 750 |
| 2023-02-15 | 4.310 | 4.400 | 4.310 | 4.400 | 4.400 | 100 |
| 2023-02-14 | 4.400 | 4.410 | 4.400 | 4.410 | 4.410 | 564 |
| 2023-02-10 | 4.460 | 4.460 | 4.250 | 4.250 | 4.250 | 2,290 |
| 2023-02-09 | 4.580 | 4.690 | 4.560 | 4.580 | 4.580 | 1,745 |
| 2023-02-07 | 4.800 | 4.800 | 4.650 | 4.650 | 4.650 | 3,371 |
| 2023-02-03 | 4.990 | 4.990 | 4.900 | 4.900 | 4.900 | 500 |
| 2023-02-01 | 4.800 | 4.890 | 4.800 | 4.890 | 4.890 | 857 |
| 2023-01-31 | 4.510 | 4.650 | 4.510 | 4.650 | 4.650 | 1,266 |
| 2023-01-30 | 4.900 | 4.950 | 4.650 | 4.650 | 4.650 | 1,750 |
| 2023-01-27 | 4.790 | 4.840 | 4.790 | 4.840 | 4.840 | 3,270 |
| 2023-01-25 | 4.800 | 4.850 | 4.800 | 4.850 | 4.850 | 650 |
| 2023-01-24 | 4.820 | 4.820 | 4.800 | 4.810 | 4.810 | 2,710 |
| 2023-01-23 | 5.240 | 5.240 | 4.950 | 4.950 | 4.950 | 1,820 |
| 2023-01-18 | 5.140 | 5.240 | 5.100 | 5.120 | 5.120 | 1,343 |
| 2023-01-13 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 540 |
| 2023-01-12 | 4.940 | 5.000 | 4.900 | 4.950 | 4.950 | 1,691 |
| 2023-01-09 | 4.880 | 4.880 | 4.800 | 4.820 | 4.820 | 1,569 |
| 2023-01-06 | 4.700 | 4.880 | 4.700 | 4.760 | 4.760 | 1,213 |
| 2023-01-05 | 4.380 | 4.600 | 4.260 | 4.570 | 4.570 | 4,258 |
| 2023-01-04 | 4.480 | 4.650 | 4.480 | 4.650 | 4.650 | 830 |
| 2023-01-03 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 1,289 |
| 2023-01-02 | 4.000 | 4.300 | 4.000 | 4.270 | 4.270 | 3,519 |
| 2022-12-30 | 4.010 | 4.010 | 3.880 | 3.880 | 3.880 | 1,056 |
| 2022-12-29 | 4.200 | 4.200 | 3.900 | 4.130 | 4.130 | 6,040 |
| 2022-12-28 | 4.200 | 4.440 | 4.200 | 4.230 | 4.230 | 4,123 |
| 2022-12-27 | 5.000 | 5.000 | 4.810 | 4.810 | 4.810 | 5,485 |
| 2022-12-23 | 5.300 | 5.320 | 5.000 | 5.160 | 5.160 | 3,976 |
| 2022-12-22 | 5.300 | 5.500 | 5.020 | 5.300 | 5.300 | 5,157 |
| 2022-12-21 | 5.500 | 5.500 | 5.100 | 5.100 | 5.100 | 9,879 |
| 2022-12-13 | 5.640 | 5.660 | 5.640 | 5.660 | 5.660 | 1,161 |
| 2022-12-12 | 5.820 | 5.820 | 5.660 | 5.660 | 5.660 | 2,104 |
| 2022-12-09 | 6.060 | 6.060 | 5.940 | 5.940 | 5.940 | 117 |
| 2022-12-08 | 6.000 | 6.000 | 5.940 | 5.940 | 5.940 | 203 |
| 2022-12-07 | 5.800 | 5.900 | 5.800 | 5.900 | 5.900 | 750 |
| 2022-12-02 | 5.900 | 5.960 | 5.800 | 5.960 | 5.960 | 1,813 |
| 2022-12-01 | 6.240 | 6.240 | 6.020 | 6.020 | 6.020 | 3,108 |
| 2022-11-30 | 5.900 | 6.120 | 5.880 | 6.120 | 6.120 | 10,482 |
| 2022-11-29 | 6.000 | 6.100 | 5.760 | 5.780 | 5.780 | 7,493 |
| 2022-11-28 | 6.060 | 6.060 | 5.820 | 5.940 | 5.940 | 3,645 |
| 2022-11-25 | 6.100 | 6.100 | 5.920 | 5.920 | 5.920 | 1,012 |
| 2022-11-23 | 6.200 | 6.260 | 6.200 | 6.260 | 6.260 | 369 |
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.