Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 6.100 | 6.100 | 6.060 | 6.060 | 6.060 | 740 |
| 2022-11-18 | 6.160 | 6.300 | 6.160 | 6.160 | 6.160 | 4,464 |
| 2022-11-17 | 5.900 | 5.980 | 5.900 | 5.980 | 5.980 | 612 |
| 2022-11-16 | 6.020 | 6.400 | 5.900 | 6.000 | 6.000 | 5,560 |
| 2022-11-15 | 4.600 | 5.620 | 4.600 | 5.620 | 5.620 | 10,525 |
| 2022-11-14 | 4.320 | 4.600 | 4.320 | 4.530 | 4.530 | 1,077 |
| 2022-11-11 | 4.240 | 4.320 | 4.240 | 4.320 | 4.320 | 1,431 |
| 2022-11-09 | 4.240 | 4.240 | 4.130 | 4.130 | 4.130 | 120 |
| 2022-11-08 | 4.120 | 4.180 | 4.120 | 4.180 | 4.180 | 601 |
| 2022-11-04 | 4.100 | 4.160 | 4.100 | 4.120 | 4.120 | 1,789 |
| 2022-11-03 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 2,513 |
| 2022-11-02 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 974 |
| 2022-10-31 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 347 |
| 2022-10-28 | 3.900 | 4.000 | 3.900 | 3.950 | 3.950 | 1,466 |
| 2022-10-27 | 4.000 | 4.000 | 3.850 | 3.850 | 3.850 | 950 |
| 2022-10-26 | 4.000 | 4.000 | 3.920 | 3.920 | 3.920 | 200 |
| 2022-10-25 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 200 |
| 2022-10-19 | 3.990 | 4.000 | 3.980 | 3.980 | 3.980 | 1,000 |
| 2022-10-18 | 3.860 | 3.920 | 3.860 | 3.920 | 3.920 | 4,000 |
| 2022-10-13 | 3.810 | 3.950 | 3.810 | 3.950 | 3.950 | 450 |
| 2022-10-12 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2022-10-11 | 4.000 | 4.050 | 3.980 | 3.980 | 3.980 | 1,034 |
| 2022-10-10 | 4.000 | 4.030 | 4.000 | 4.030 | 4.030 | 100 |
| 2022-10-06 | 3.910 | 4.050 | 3.910 | 4.030 | 4.030 | 450 |
| 2022-10-04 | 4.000 | 4.200 | 4.000 | 4.060 | 4.060 | 2,272 |
| 2022-10-03 | 4.400 | 4.400 | 3.550 | 3.800 | 3.800 | 6,017 |
| 2022-09-30 | 4.520 | 4.520 | 4.460 | 4.460 | 4.460 | 120 |
| 2022-09-29 | 4.600 | 4.600 | 4.560 | 4.560 | 4.560 | 981 |
| 2022-09-28 | 4.750 | 4.750 | 4.700 | 4.700 | 4.700 | 225 |
| 2022-09-27 | 4.810 | 4.810 | 4.780 | 4.780 | 4.780 | 1,833 |
| 2022-09-26 | 5.020 | 5.020 | 4.890 | 4.890 | 4.890 | 1,501 |
| 2022-09-22 | 5.140 | 5.140 | 5.120 | 5.120 | 5.120 | 150 |
| 2022-09-20 | 5.360 | 5.360 | 5.260 | 5.260 | 5.260 | 599 |
| 2022-09-19 | 5.360 | 5.360 | 5.340 | 5.340 | 5.340 | 400 |
| 2022-09-16 | 5.440 | 5.500 | 5.440 | 5.460 | 5.460 | 3,000 |
| 2022-09-15 | 5.460 | 5.460 | 5.360 | 5.420 | 5.420 | 1,076 |
| 2022-09-14 | 5.380 | 5.420 | 5.380 | 5.420 | 5.420 | 1,682 |
| 2022-09-13 | 5.500 | 5.500 | 5.460 | 5.460 | 5.460 | 225 |
| 2022-09-09 | 5.520 | 5.560 | 5.520 | 5.560 | 5.560 | 275 |
| 2022-09-07 | 5.720 | 5.740 | 5.720 | 5.740 | 5.740 | 643 |
| 2022-09-02 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 513 |
| 2022-09-01 | 5.720 | 5.780 | 5.660 | 5.660 | 5.660 | 1,120 |
| 2022-08-26 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 2,678 |
| 2022-08-19 | 5.960 | 5.960 | 5.860 | 5.860 | 5.860 | 100 |
| 2022-08-18 | 5.900 | 5.900 | 5.840 | 5.840 | 5.840 | 200 |
| 2022-08-17 | 5.860 | 5.980 | 5.860 | 5.980 | 5.980 | 1,856 |
| 2022-08-15 | 6.080 | 6.080 | 5.980 | 6.040 | 6.040 | 320 |
| 2022-08-11 | 5.880 | 6.000 | 5.880 | 6.000 | 6.000 | 169 |
| 2022-08-10 | 6.040 | 6.040 | 5.980 | 5.980 | 5.980 | 1,645 |
| 2022-08-09 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 51 |
| 2022-08-08 | 6.020 | 6.020 | 5.920 | 5.920 | 5.920 | 150 |
| 2022-08-05 | 6.120 | 6.120 | 5.800 | 5.920 | 5.920 | 4,303 |
| 2022-08-04 | 6.000 | 6.700 | 5.680 | 6.700 | 6.700 | 12,276 |
| 2022-08-03 | 6.480 | 6.480 | 6.020 | 6.140 | 6.140 | 1,834 |
| 2022-08-02 | 6.700 | 6.700 | 6.500 | 6.600 | 6.600 | 341 |
| 2022-07-29 | 6.500 | 6.520 | 6.500 | 6.520 | 6.520 | 500 |
| 2022-07-28 | 7.000 | 7.000 | 6.800 | 6.900 | 6.900 | 1,930 |
| 2022-07-27 | 6.980 | 6.980 | 6.900 | 6.900 | 6.900 | 16 |
| 2022-07-26 | 6.900 | 6.900 | 6.820 | 6.900 | 6.900 | 320 |
| 2022-07-25 | 6.920 | 6.920 | 6.860 | 6.860 | 6.860 | 1,140 |
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.