Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 5.300 | 5.850 | 5.300 | 5.350 | 5.350 | 4,431 |
| 2026-02-02 | 5.550 | 5.550 | 5.350 | 5.350 | 5.350 | 1,560 |
| 2026-01-30 | 5.550 | 5.650 | 5.500 | 5.650 | 5.650 | 1,837 |
| 2026-01-29 | 5.500 | 5.850 | 5.500 | 5.600 | 5.600 | 2,311 |
| 2026-01-28 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 435 |
| 2026-01-27 | 5.550 | 5.650 | 5.450 | 5.550 | 5.550 | 448 |
| 2026-01-26 | 6.300 | 6.300 | 5.550 | 5.550 | 5.550 | 15,217 |
| 2026-01-23 | 6.700 | 6.900 | 5.950 | 6.400 | 6.400 | 7,020 |
| 2026-01-22 | 7.150 | 7.200 | 6.700 | 6.800 | 6.800 | 6,235 |
| 2026-01-21 | 6.100 | 7.200 | 6.100 | 7.050 | 7.050 | 7,086 |
| 2026-01-20 | 6.100 | 6.100 | 5.900 | 6.050 | 6.050 | 3,018 |
| 2026-01-19 | 5.600 | 6.100 | 5.500 | 6.000 | 6.000 | 25,833 |
| 2026-01-16 | 5.400 | 5.550 | 5.400 | 5.400 | 5.400 | 2,546 |
| 2026-01-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 800 |
| 2026-01-14 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 1,200 |
| 2026-01-13 | 5.400 | 5.500 | 5.300 | 5.450 | 5.450 | 1,472 |
| 2026-01-12 | 5.300 | 5.500 | 5.300 | 5.400 | 5.400 | 6,739 |
| 2026-01-09 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 329 |
| 2026-01-08 | 5.250 | 5.350 | 5.250 | 5.350 | 5.350 | 1,093 |
| 2026-01-07 | 5.250 | 5.250 | 5.150 | 5.200 | 5.200 | 2,015 |
| 2026-01-06 | 5.150 | 5.150 | 5.000 | 5.150 | 5.150 | 1,654 |
| 2026-01-05 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 209 |
| 2026-01-02 | 5.250 | 5.450 | 5.200 | 5.450 | 5.450 | 3,754 |
| 2025-12-30 | 5.150 | 5.250 | 5.100 | 5.200 | 5.200 | 657 |
| 2025-12-29 | 5.100 | 5.450 | 4.880 | 5.150 | 5.150 | 3,977 |
| 2025-12-23 | 5.600 | 5.600 | 5.100 | 5.200 | 5.200 | 9,619 |
| 2025-12-22 | 5.600 | 5.800 | 5.150 | 5.300 | 5.300 | 8,960 |
| 2025-12-19 | 5.250 | 5.600 | 5.250 | 5.550 | 5.550 | 8,795 |
| 2025-12-18 | 4.020 | 5.200 | 4.020 | 5.000 | 5.000 | 14,432 |
| 2025-12-17 | 4.260 | 4.260 | 4.000 | 4.060 | 4.060 | 7,254 |
| 2025-12-16 | 4.600 | 4.600 | 4.220 | 4.340 | 4.340 | 1,028 |
| 2025-12-15 | 4.760 | 4.980 | 4.420 | 4.460 | 4.460 | 4,165 |
| 2025-12-12 | 4.820 | 4.880 | 4.760 | 4.820 | 4.820 | 7,325 |
| 2025-12-11 | 4.600 | 4.840 | 4.600 | 4.700 | 4.700 | 2,244 |
| 2025-12-10 | 4.420 | 5.000 | 4.420 | 4.880 | 4.880 | 2,341 |
| 2025-12-09 | 4.100 | 4.480 | 4.100 | 4.380 | 4.380 | 10,538 |
| 2025-12-08 | 3.800 | 4.100 | 3.660 | 4.020 | 4.020 | 8,202 |
| 2025-12-05 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 1,930 |
| 2025-12-04 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 1,048 |
| 2025-12-03 | 3.980 | 4.040 | 3.920 | 4.040 | 4.040 | 2,635 |
| 2025-12-02 | 4.140 | 4.160 | 3.920 | 4.100 | 4.100 | 3,594 |
| 2025-12-01 | 3.620 | 4.220 | 3.620 | 4.040 | 4.040 | 7,468 |
| 2025-11-28 | 3.420 | 3.540 | 3.420 | 3.540 | 3.540 | 900 |
| 2025-11-27 | 3.440 | 3.520 | 3.440 | 3.520 | 3.520 | 2,007 |
| 2025-11-26 | 3.420 | 3.440 | 3.320 | 3.320 | 3.320 | 2,205 |
| 2025-11-25 | 3.460 | 3.460 | 3.340 | 3.340 | 3.340 | 500 |
| 2025-11-21 | 3.460 | 3.460 | 3.320 | 3.320 | 3.320 | 2,885 |
| 2025-11-20 | 3.100 | 3.160 | 3.100 | 3.160 | 3.160 | 12 |
| 2025-11-19 | 3.100 | 3.180 | 3.100 | 3.140 | 3.140 | 866 |
| 2025-11-18 | 2.980 | 3.100 | 2.940 | 3.100 | 3.100 | 1,059 |
| 2025-11-17 | 3.200 | 3.240 | 3.000 | 3.000 | 3.000 | 2,936 |
| 2025-11-13 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 87 |
| 2025-11-11 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 500 |
| 2025-11-10 | 3.240 | 3.300 | 3.220 | 3.260 | 3.260 | 1,020 |
| 2025-11-07 | 3.220 | 3.260 | 3.200 | 3.260 | 3.260 | 2,233 |
| 2025-11-06 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 29 |
| 2025-11-05 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 101 |
| 2025-11-04 | 3.220 | 3.220 | 3.000 | 3.120 | 3.120 | 233 |
| 2025-11-03 | 3.220 | 3.220 | 3.060 | 3.120 | 3.120 | 695 |
| 2025-10-31 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 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.