Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 7.040 | 7.040 | 7.020 | 7.020 | 7.020 | 721 |
| 2022-07-20 | 6.800 | 6.980 | 6.800 | 6.980 | 6.980 | 150 |
| 2022-07-18 | 6.820 | 6.920 | 6.820 | 6.920 | 6.920 | 28 |
| 2022-07-15 | 7.000 | 7.100 | 6.940 | 6.940 | 6.940 | 3,961 |
| 2022-07-13 | 6.980 | 6.980 | 6.880 | 6.880 | 6.880 | 320 |
| 2022-07-12 | 6.860 | 6.880 | 6.860 | 6.880 | 6.880 | 17 |
| 2022-07-11 | 7.040 | 7.060 | 6.960 | 6.960 | 6.960 | 662 |
| 2022-07-07 | 7.320 | 7.320 | 7.040 | 7.040 | 7.040 | 1,117 |
| 2022-07-06 | 7.500 | 7.500 | 7.380 | 7.380 | 7.380 | 60 |
| 2022-07-04 | 7.400 | 7.440 | 7.400 | 7.440 | 7.440 | 8 |
| 2022-07-01 | 7.500 | 7.500 | 7.420 | 7.500 | 7.500 | 775 |
| 2022-06-30 | 7.740 | 7.740 | 7.540 | 7.600 | 7.600 | 836 |
| 2022-06-29 | 7.780 | 7.920 | 7.780 | 7.920 | 7.920 | 570 |
| 2022-06-28 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 830 |
| 2022-06-27 | 8.000 | 8.220 | 8.000 | 8.120 | 8.120 | 266 |
| 2022-06-23 | 8.040 | 8.120 | 8.040 | 8.120 | 8.120 | 50 |
| 2022-06-21 | 7.900 | 8.220 | 7.900 | 8.220 | 8.220 | 1,233 |
| 2022-06-20 | 8.180 | 8.180 | 8.060 | 8.060 | 8.060 | 358 |
| 2022-06-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,113 |
| 2022-06-15 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 141 |
| 2022-06-14 | 8.340 | 8.340 | 8.000 | 8.100 | 8.100 | 785 |
| 2022-06-10 | 8.600 | 8.600 | 8.420 | 8.420 | 8.420 | 786 |
| 2022-06-09 | 8.800 | 8.800 | 8.660 | 8.660 | 8.660 | 603 |
| 2022-06-08 | 8.500 | 8.760 | 8.500 | 8.760 | 8.760 | 33 |
| 2022-06-07 | 8.340 | 8.800 | 8.340 | 8.800 | 8.800 | 1,730 |
| 2022-06-06 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 1,099 |
| 2022-06-03 | 8.480 | 8.480 | 8.300 | 8.300 | 8.300 | 151 |
| 2022-06-02 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 200 |
| 2022-06-01 | 8.400 | 8.500 | 8.400 | 8.400 | 8.400 | 825 |
| 2022-05-31 | 8.300 | 8.380 | 8.300 | 8.300 | 8.300 | 500 |
| 2022-05-30 | 8.400 | 8.600 | 8.400 | 8.460 | 8.460 | 52 |
| 2022-05-27 | 8.700 | 8.700 | 8.560 | 8.560 | 8.560 | 525 |
| 2022-05-24 | 8.500 | 8.700 | 8.500 | 8.500 | 8.500 | 2,918 |
| 2022-05-23 | 8.500 | 8.500 | 8.360 | 8.360 | 8.360 | 2,657 |
| 2022-05-19 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 413 |
| 2022-05-17 | 8.200 | 8.400 | 8.200 | 8.360 | 8.360 | 961 |
| 2022-05-13 | 7.960 | 8.060 | 7.960 | 8.060 | 8.060 | 585 |
| 2022-05-12 | 7.900 | 7.900 | 7.700 | 7.820 | 7.820 | 230 |
| 2022-05-11 | 8.480 | 8.480 | 7.860 | 7.860 | 7.860 | 3,658 |
| 2022-05-10 | 8.400 | 8.480 | 8.360 | 8.360 | 8.360 | 1,020 |
| 2022-05-09 | 8.400 | 8.400 | 8.360 | 8.360 | 8.360 | 545 |
| 2022-05-06 | 8.800 | 8.800 | 8.500 | 8.560 | 8.560 | 2,231 |
| 2022-05-05 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 112 |
| 2022-05-04 | 9.080 | 9.080 | 8.800 | 8.960 | 8.960 | 1,205 |
| 2022-05-03 | 8.900 | 8.900 | 8.860 | 8.860 | 8.860 | 150 |
| 2022-05-02 | 9.000 | 9.000 | 8.960 | 8.960 | 8.960 | 565 |
| 2022-04-27 | 9.100 | 9.160 | 9.100 | 9.160 | 9.160 | 376 |
| 2022-04-26 | 9.000 | 9.100 | 8.740 | 9.100 | 9.100 | 500 |
| 2022-04-25 | 9.000 | 9.080 | 8.960 | 8.960 | 8.960 | 336 |
| 2022-04-22 | 9.100 | 9.100 | 8.800 | 8.860 | 8.860 | 2,813 |
| 2022-04-21 | 9.320 | 9.380 | 9.260 | 9.260 | 9.260 | 480 |
| 2022-04-20 | 9.600 | 9.600 | 9.000 | 9.320 | 9.320 | 3,886 |
| 2022-04-14 | 9.800 | 9.800 | 9.520 | 9.760 | 9.760 | 111 |
| 2022-04-13 | 9.780 | 9.780 | 9.520 | 9.660 | 9.660 | 780 |
| 2022-04-12 | 9.620 | 9.660 | 9.600 | 9.660 | 9.660 | 9 |
| 2022-04-11 | 9.400 | 10.050 | 9.400 | 9.600 | 9.600 | 3,292 |
| 2022-04-08 | 10.100 | 10.100 | 9.360 | 9.360 | 9.360 | 4,807 |
| 2022-04-07 | 10.400 | 10.550 | 9.820 | 9.960 | 9.960 | 2,779 |
| 2022-04-06 | 10.500 | 10.500 | 9.620 | 10.200 | 10.200 | 1,715 |
| 2022-04-05 | 10.500 | 10.800 | 10.200 | 10.300 | 10.300 | 2,220 |
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.