Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.480 | 5.480 | 5.340 | 5.340 | 5.340 | 2,369 |
| 2026-07-24 | 5.400 | 5.600 | 5.380 | 5.560 | 5.560 | 2,295 |
| 2026-07-23 | 5.340 | 5.840 | 5.340 | 5.460 | 5.460 | 3,522 |
| 2026-07-22 | 5.360 | 5.360 | 5.140 | 5.340 | 5.340 | 1,759 |
| 2026-07-21 | 5.300 | 5.600 | 5.060 | 5.300 | 5.300 | 6,852 |
| 2026-07-20 | 5.620 | 5.760 | 5.060 | 5.200 | 5.200 | 18,568 |
| 2026-07-17 | 7.000 | 7.000 | 6.120 | 6.340 | 6.340 | 3,660 |
| 2026-07-16 | 7.140 | 7.220 | 7.120 | 7.120 | 7.120 | 1,644 |
| 2026-07-15 | 7.300 | 7.300 | 7.260 | 7.260 | 7.260 | 1,118 |
| 2026-07-14 | 7.200 | 7.360 | 7.200 | 7.280 | 7.280 | 3,137 |
| 2026-07-13 | 7.460 | 7.460 | 7.160 | 7.160 | 7.160 | 6,057 |
| 2026-07-10 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 4 |
| 2026-07-09 | 7.300 | 7.480 | 7.300 | 7.340 | 7.340 | 949 |
| 2026-07-08 | 7.440 | 7.500 | 7.180 | 7.180 | 7.180 | 1,241 |
| 2026-07-07 | 7.580 | 7.600 | 7.520 | 7.520 | 7.520 | 6,411 |
| 2026-07-06 | 7.600 | 7.680 | 7.560 | 7.580 | 7.580 | 10,364 |
| 2026-07-03 | 7.560 | 7.560 | 7.460 | 7.460 | 7.460 | 827 |
| 2026-07-02 | 7.560 | 7.560 | 7.500 | 7.540 | 7.540 | 1,243 |
| 2026-07-01 | 7.600 | 7.700 | 7.460 | 7.580 | 7.580 | 2,118 |
| 2026-06-30 | 7.700 | 7.840 | 7.580 | 7.680 | 7.680 | 9,918 |
| 2026-06-29 | 7.500 | 7.800 | 7.500 | 7.760 | 7.760 | 23,052 |
| 2026-06-26 | 7.120 | 7.320 | 7.120 | 7.260 | 7.260 | 1,842 |
| 2026-06-25 | 7.400 | 7.400 | 7.300 | 7.320 | 7.320 | 72 |
| 2026-06-24 | 7.300 | 7.300 | 7.140 | 7.300 | 7.300 | 2,199 |
| 2026-06-23 | 7.160 | 7.340 | 7.160 | 7.340 | 7.340 | 537 |
| 2026-06-22 | 7.340 | 7.400 | 7.340 | 7.400 | 7.400 | 2 |
| 2026-06-19 | 7.400 | 7.400 | 7.160 | 7.360 | 7.360 | 21 |
| 2026-06-18 | 7.140 | 7.440 | 7.140 | 7.340 | 7.340 | 3,147 |
| 2026-06-17 | 7.500 | 7.500 | 7.200 | 7.220 | 7.220 | 2,710 |
| 2026-06-16 | 7.500 | 7.740 | 7.500 | 7.580 | 7.580 | 73 |
| 2026-06-15 | 7.480 | 7.780 | 7.440 | 7.560 | 7.560 | 4,377 |
| 2026-06-12 | 7.500 | 7.500 | 7.240 | 7.240 | 7.240 | 4,768 |
| 2026-06-11 | 7.500 | 7.560 | 7.500 | 7.560 | 7.560 | 749 |
| 2026-06-10 | 7.800 | 7.800 | 7.500 | 7.500 | 7.500 | 1,430 |
| 2026-06-09 | 7.620 | 7.940 | 7.500 | 7.740 | 7.740 | 2,682 |
| 2026-06-08 | 7.460 | 7.640 | 7.360 | 7.500 | 7.500 | 5,202 |
| 2026-06-05 | 7.880 | 7.880 | 7.680 | 7.680 | 7.680 | 1,147 |
| 2026-06-04 | 7.800 | 7.800 | 7.680 | 7.680 | 7.680 | 1 |
| 2026-06-03 | 7.660 | 7.800 | 7.580 | 7.600 | 7.600 | 793 |
| 2026-06-02 | 7.460 | 7.900 | 7.460 | 7.660 | 7.660 | 6,590 |
| 2026-06-01 | 7.480 | 7.560 | 7.340 | 7.400 | 7.400 | 6,265 |
| 2026-05-29 | 7.760 | 7.940 | 7.620 | 7.620 | 7.620 | 2,320 |
| 2026-05-28 | 7.840 | 7.980 | 7.840 | 7.880 | 7.880 | 901 |
| 2026-05-27 | 7.700 | 7.960 | 7.700 | 7.700 | 7.700 | 7,871 |
| 2026-05-26 | 7.420 | 7.480 | 7.300 | 7.400 | 7.400 | 3,223 |
| 2026-05-25 | 7.240 | 7.580 | 7.060 | 7.220 | 7.220 | 2,858 |
| 2026-05-22 | 6.820 | 7.240 | 6.820 | 7.240 | 7.240 | 1,868 |
| 2026-05-21 | 6.880 | 7.160 | 6.820 | 6.980 | 6.980 | 2,293 |
| 2026-05-20 | 6.920 | 7.100 | 6.860 | 6.940 | 6.940 | 3,165 |
| 2026-05-19 | 7.560 | 7.560 | 7.020 | 7.120 | 7.120 | 5,534 |
| 2026-05-18 | 7.900 | 7.900 | 7.660 | 7.660 | 7.660 | 6,984 |
| 2026-05-15 | 8.240 | 8.240 | 7.920 | 7.960 | 7.960 | 2,890 |
| 2026-05-14 | 7.860 | 8.080 | 7.840 | 8.080 | 8.080 | 2,446 |
| 2026-05-13 | 7.980 | 8.260 | 7.800 | 7.900 | 7.900 | 2,023 |
| 2026-05-12 | 8.040 | 8.440 | 7.740 | 8.060 | 8.060 | 12,401 |
| 2026-05-11 | 8.240 | 8.240 | 7.800 | 7.840 | 7.840 | 2,835 |
| 2026-05-08 | 8.400 | 8.400 | 7.980 | 8.080 | 8.080 | 5,791 |
| 2026-05-07 | 7.580 | 8.240 | 7.580 | 8.180 | 8.180 | 17,302 |
| 2026-05-06 | 8.840 | 8.980 | 7.300 | 7.720 | 7.720 | 37,165 |
| 2026-05-05 | 8.500 | 8.900 | 8.460 | 8.840 | 8.840 | 26,090 |
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.