Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 8.060 | 8.700 | 7.520 | 8.500 | 8.500 | 49,517 |
| 2026-04-30 | 6.820 | 7.400 | 6.680 | 7.400 | 7.400 | 50,821 |
| 2026-04-29 | 6.740 | 6.880 | 6.520 | 6.680 | 6.680 | 10,432 |
| 2026-04-28 | 5.940 | 6.560 | 5.940 | 6.460 | 6.460 | 6,428 |
| 2026-04-27 | 5.920 | 6.080 | 5.840 | 5.920 | 5.920 | 15,111 |
| 2026-04-24 | 5.700 | 5.820 | 5.560 | 5.820 | 5.820 | 12,730 |
| 2026-04-23 | 5.520 | 5.740 | 5.520 | 5.680 | 5.680 | 527 |
| 2026-04-22 | 5.440 | 5.640 | 5.440 | 5.620 | 5.620 | 1,341 |
| 2026-04-21 | 5.400 | 5.400 | 5.360 | 5.360 | 5.360 | 690 |
| 2026-04-20 | 5.140 | 5.400 | 5.140 | 5.240 | 5.240 | 7 |
| 2026-04-17 | 5.420 | 5.980 | 5.360 | 5.420 | 5.420 | 589 |
| 2026-04-16 | 5.460 | 5.540 | 5.460 | 5.540 | 5.540 | 540 |
| 2026-04-15 | 5.580 | 5.700 | 5.500 | 5.500 | 5.500 | 8,365 |
| 2026-04-14 | 5.380 | 5.460 | 5.380 | 5.460 | 5.460 | 887 |
| 2026-04-13 | 5.140 | 5.340 | 5.140 | 5.340 | 5.340 | 3,599 |
| 2026-04-10 | 5.100 | 5.120 | 4.930 | 5.040 | 5.040 | 2,388 |
| 2026-04-09 | 5.040 | 5.140 | 5.040 | 5.140 | 5.140 | 1,064 |
| 2026-04-08 | 5.020 | 5.040 | 4.980 | 4.980 | 4.980 | 18 |
| 2026-04-07 | 4.840 | 4.990 | 4.800 | 4.920 | 4.920 | 566 |
| 2026-04-02 | 4.580 | 4.780 | 4.580 | 4.700 | 4.700 | 503 |
| 2026-04-01 | 4.700 | 4.840 | 4.300 | 4.700 | 4.700 | 2,330 |
| 2026-03-31 | 4.500 | 4.700 | 4.500 | 4.700 | 4.700 | 563 |
| 2026-03-30 | 4.600 | 4.640 | 4.440 | 4.580 | 4.580 | 1,261 |
| 2026-03-27 | 4.460 | 4.540 | 4.460 | 4.540 | 4.540 | 12 |
| 2026-03-26 | 4.520 | 4.620 | 4.520 | 4.600 | 4.600 | 524 |
| 2026-03-25 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 49 |
| 2026-03-24 | 4.560 | 4.600 | 4.400 | 4.480 | 4.480 | 901 |
| 2026-03-23 | 5.050 | 5.050 | 4.400 | 4.600 | 4.600 | 8,485 |
| 2026-03-20 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 1,710 |
| 2026-03-19 | 5.800 | 5.950 | 5.800 | 5.950 | 5.950 | 208 |
| 2026-03-18 | 6.000 | 6.100 | 5.900 | 5.950 | 5.950 | 579 |
| 2026-03-17 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 855 |
| 2026-03-16 | 5.850 | 5.850 | 5.400 | 5.650 | 5.650 | 6,066 |
| 2026-03-13 | 5.900 | 5.900 | 5.750 | 5.850 | 5.850 | 975 |
| 2026-03-12 | 5.800 | 5.950 | 5.800 | 5.850 | 5.850 | 29 |
| 2026-03-11 | 6.000 | 6.000 | 5.850 | 5.900 | 5.900 | 336 |
| 2026-03-10 | 6.000 | 6.000 | 5.850 | 5.950 | 5.950 | 66 |
| 2026-03-09 | 6.000 | 6.000 | 5.900 | 5.950 | 5.950 | 60 |
| 2026-03-06 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 784 |
| 2026-03-05 | 6.100 | 6.150 | 6.000 | 6.100 | 6.100 | 1,824 |
| 2026-03-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 85 |
| 2026-03-03 | 6.650 | 6.650 | 5.900 | 6.000 | 6.000 | 1,662 |
| 2026-03-02 | 6.400 | 6.400 | 5.900 | 6.250 | 6.250 | 3,490 |
| 2026-02-27 | 6.450 | 6.450 | 6.200 | 6.400 | 6.400 | 959 |
| 2026-02-26 | 6.250 | 6.400 | 6.200 | 6.350 | 6.350 | 198 |
| 2026-02-25 | 6.350 | 6.400 | 6.350 | 6.400 | 6.400 | 38 |
| 2026-02-24 | 6.300 | 6.500 | 6.250 | 6.450 | 6.450 | 2,399 |
| 2026-02-23 | 6.150 | 6.550 | 6.150 | 6.450 | 6.450 | 3,827 |
| 2026-02-20 | 6.550 | 6.550 | 6.200 | 6.300 | 6.300 | 2,542 |
| 2026-02-19 | 6.450 | 6.550 | 6.450 | 6.500 | 6.500 | 3,187 |
| 2026-02-18 | 6.700 | 6.700 | 6.450 | 6.500 | 6.500 | 86 |
| 2026-02-17 | 6.650 | 7.150 | 6.500 | 6.600 | 6.600 | 9,001 |
| 2026-02-16 | 6.100 | 6.950 | 6.000 | 6.750 | 6.750 | 27,098 |
| 2026-02-13 | 5.950 | 5.950 | 5.600 | 5.750 | 5.750 | 457 |
| 2026-02-12 | 5.950 | 5.950 | 5.750 | 5.850 | 5.850 | 450 |
| 2026-02-11 | 5.550 | 6.000 | 5.550 | 5.750 | 5.750 | 2,233 |
| 2026-02-10 | 5.250 | 5.800 | 5.250 | 5.700 | 5.700 | 4,446 |
| 2026-02-09 | 5.150 | 5.500 | 5.150 | 5.350 | 5.350 | 5,313 |
| 2026-02-06 | 5.400 | 5.400 | 5.100 | 5.100 | 5.100 | 986 |
| 2026-02-04 | 5.400 | 5.500 | 5.200 | 5.300 | 5.300 | 663 |
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.