Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 9.800 | 9.940 | 9.800 | 9.940 | 9.940 | 465 |
| 2022-01-03 | 9.840 | 9.880 | 9.800 | 9.880 | 9.880 | 575 |
| 2021-12-30 | 9.920 | 9.920 | 9.780 | 9.780 | 9.780 | 432 |
| 2021-12-29 | 9.800 | 9.820 | 9.800 | 9.820 | 9.820 | 1,750 |
| 2021-12-28 | 9.880 | 9.900 | 9.800 | 9.900 | 9.900 | 1,900 |
| 2021-12-27 | 9.940 | 10.050 | 9.880 | 10.050 | 10.050 | 1,339 |
| 2021-12-23 | 10.000 | 10.000 | 9.880 | 9.940 | 9.940 | 532 |
| 2021-12-22 | 10.000 | 10.050 | 10.000 | 10.050 | 10.050 | 802 |
| 2021-12-21 | 9.800 | 9.940 | 9.800 | 9.940 | 9.940 | 200 |
| 2021-12-20 | 10.000 | 10.050 | 9.900 | 9.900 | 9.900 | 1,040 |
| 2021-12-17 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 3 |
| 2021-12-16 | 9.900 | 10.000 | 9.900 | 10.000 | 10.000 | 211 |
| 2021-12-15 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 800 |
| 2021-12-14 | 9.900 | 10.150 | 9.900 | 9.960 | 9.960 | 1,288 |
| 2021-12-13 | 9.920 | 10.200 | 9.920 | 10.200 | 10.200 | 111 |
| 2021-12-10 | 10.000 | 10.000 | 9.920 | 9.960 | 9.960 | 2,220 |
| 2021-12-08 | 10.000 | 10.100 | 9.860 | 9.860 | 9.860 | 3,259 |
| 2021-12-07 | 9.720 | 9.880 | 9.720 | 9.880 | 9.880 | 135 |
| 2021-12-03 | 9.980 | 9.980 | 9.800 | 9.860 | 9.860 | 1,002 |
| 2021-12-02 | 10.000 | 10.000 | 9.920 | 9.920 | 9.920 | 41 |
| 2021-12-01 | 9.940 | 9.960 | 9.920 | 9.920 | 9.920 | 605 |
| 2021-11-30 | 10.000 | 10.050 | 9.720 | 9.940 | 9.940 | 1,523 |
| 2021-11-29 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 1,850 |
| 2021-11-26 | 10.400 | 10.500 | 10.300 | 10.350 | 10.350 | 1,983 |
| 2021-11-25 | 10.500 | 10.500 | 10.400 | 10.500 | 10.500 | 1,864 |
| 2021-11-24 | 10.200 | 10.400 | 10.200 | 10.400 | 10.400 | 718 |
| 2021-11-23 | 10.600 | 10.650 | 10.300 | 10.400 | 10.400 | 2,145 |
| 2021-11-22 | 10.400 | 10.600 | 10.350 | 10.450 | 10.450 | 2,791 |
| 2021-11-19 | 10.400 | 10.400 | 10.350 | 10.350 | 10.350 | 500 |
| 2021-11-18 | 10.400 | 10.400 | 10.200 | 10.200 | 10.200 | 4,272 |
| 2021-11-17 | 10.000 | 10.300 | 10.000 | 10.250 | 10.250 | 11,164 |
| 2021-11-16 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 350 |
| 2021-11-15 | 10.000 | 10.100 | 9.880 | 9.900 | 9.900 | 16,380 |
| 2021-11-12 | 9.720 | 9.860 | 9.600 | 9.860 | 9.860 | 2,113 |
| 2021-11-11 | 9.420 | 9.800 | 9.420 | 9.760 | 9.760 | 7,753 |
| 2021-11-10 | 9.600 | 9.600 | 9.500 | 9.520 | 9.520 | 8,752 |
| 2021-11-09 | 9.600 | 9.600 | 9.560 | 9.560 | 9.560 | 3,120 |
| 2021-11-08 | 9.900 | 9.980 | 9.660 | 9.660 | 9.660 | 6,045 |
| 2021-11-05 | 10.200 | 10.200 | 9.960 | 9.960 | 9.960 | 4,372 |
| 2021-11-04 | 10.000 | 10.000 | 9.800 | 10.000 | 10.000 | 4,266 |
| 2021-11-03 | 9.700 | 10.000 | 9.700 | 9.860 | 9.860 | 11,696 |
| 2021-11-02 | 9.700 | 9.700 | 9.600 | 9.600 | 9.600 | 804 |
| 2021-11-01 | 9.700 | 9.700 | 9.500 | 9.700 | 9.700 | 2,764 |
| 2021-10-29 | 9.740 | 9.740 | 9.660 | 9.660 | 9.660 | 1,020 |
| 2021-10-28 | 9.560 | 9.700 | 9.520 | 9.700 | 9.700 | 993 |
| 2021-10-26 | 9.780 | 9.780 | 9.640 | 9.720 | 9.720 | 511 |
| 2021-10-25 | 9.620 | 9.900 | 9.480 | 9.680 | 9.680 | 22,981 |
| 2021-10-22 | 10.000 | 10.000 | 9.700 | 9.760 | 9.760 | 3,626 |
| 2021-10-21 | 9.980 | 9.980 | 9.780 | 9.900 | 9.900 | 777 |
| 2021-10-20 | 10.050 | 10.100 | 9.780 | 9.920 | 9.920 | 16,508 |
| 2021-10-19 | 10.700 | 10.700 | 9.700 | 9.960 | 9.960 | 4,867 |
| 2021-10-18 | 10.500 | 10.550 | 10.400 | 10.550 | 10.550 | 290 |
| 2021-10-15 | 10.400 | 10.600 | 10.400 | 10.550 | 10.550 | 1,033 |
| 2021-10-14 | 10.700 | 10.700 | 10.500 | 10.550 | 10.550 | 1,354 |
← NewerPage 17 of 17 · 1,014 trading days
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.