Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.300 | 3.300 | 3.260 | 3.260 | 3.260 | 220 |
| 2025-10-30 | 3.280 | 3.280 | 3.220 | 3.260 | 3.260 | 196 |
| 2025-10-29 | 3.260 | 3.300 | 3.200 | 3.260 | 3.260 | 3,516 |
| 2025-10-24 | 3.260 | 3.260 | 3.100 | 3.180 | 3.180 | 70 |
| 2025-10-22 | 3.320 | 3.320 | 3.160 | 3.240 | 3.240 | 130 |
| 2025-10-21 | 2.960 | 3.280 | 2.900 | 3.280 | 3.280 | 5,253 |
| 2025-10-20 | 3.160 | 3.160 | 3.060 | 3.060 | 3.060 | 17 |
| 2025-10-17 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 5,084 |
| 2025-10-16 | 3.100 | 3.300 | 3.100 | 3.200 | 3.200 | 154 |
| 2025-10-15 | 3.260 | 3.260 | 3.180 | 3.200 | 3.200 | 1,079 |
| 2025-10-14 | 3.300 | 3.300 | 3.100 | 3.160 | 3.160 | 34 |
| 2025-10-13 | 3.200 | 3.280 | 3.200 | 3.220 | 3.220 | 4 |
| 2025-10-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,111 |
| 2025-10-09 | 3.280 | 3.280 | 3.200 | 3.200 | 3.200 | 5 |
| 2025-10-08 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 1,500 |
| 2025-10-06 | 3.280 | 3.340 | 3.280 | 3.300 | 3.300 | 1,906 |
| 2025-10-03 | 2.940 | 3.200 | 2.940 | 3.140 | 3.140 | 2,775 |
| 2025-10-02 | 2.920 | 3.080 | 2.920 | 3.080 | 3.080 | 2,090 |
| 2025-10-01 | 2.980 | 3.360 | 2.880 | 3.060 | 3.060 | 6,281 |
| 2025-09-30 | 2.980 | 2.980 | 2.880 | 2.880 | 2.880 | 5 |
| 2025-09-25 | 3.060 | 3.060 | 2.800 | 2.880 | 2.880 | 329 |
| 2025-09-23 | 3.040 | 3.100 | 2.880 | 2.960 | 2.960 | 1,665 |
| 2025-09-22 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 1,615 |
| 2025-09-19 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 395 |
| 2025-09-18 | 3.020 | 3.180 | 3.000 | 3.100 | 3.100 | 215 |
| 2025-09-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 166 |
| 2025-09-16 | 3.180 | 3.280 | 3.140 | 3.140 | 3.140 | 6,836 |
| 2025-09-15 | 3.180 | 3.200 | 3.100 | 3.100 | 3.100 | 30 |
| 2025-09-12 | 3.080 | 3.100 | 3.080 | 3.100 | 3.100 | 1,356 |
| 2025-09-11 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 503 |
| 2025-09-10 | 3.060 | 3.580 | 3.060 | 3.220 | 3.220 | 1,751 |
| 2025-09-09 | 3.020 | 3.620 | 3.020 | 3.260 | 3.260 | 8,175 |
| 2025-09-08 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 4 |
| 2025-09-05 | 3.000 | 3.000 | 2.920 | 2.920 | 2.920 | 14 |
| 2025-09-04 | 2.920 | 3.000 | 2.920 | 2.920 | 2.920 | 1,629 |
| 2025-09-03 | 2.660 | 2.660 | 2.540 | 2.540 | 2.540 | 1,809 |
| 2025-09-01 | 2.700 | 2.700 | 2.580 | 2.660 | 2.660 | 718 |
| 2025-08-29 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 16 |
| 2025-08-28 | 2.660 | 2.740 | 2.660 | 2.680 | 2.680 | 361 |
| 2025-08-26 | 2.560 | 2.620 | 2.560 | 2.620 | 2.620 | 1,700 |
| 2025-08-25 | 2.660 | 2.660 | 2.400 | 2.500 | 2.500 | 2,483 |
| 2025-08-22 | 2.600 | 2.620 | 2.600 | 2.620 | 2.620 | 1,800 |
| 2025-08-20 | 2.740 | 2.740 | 2.680 | 2.680 | 2.680 | 68 |
| 2025-08-14 | 2.660 | 2.720 | 2.660 | 2.720 | 2.720 | 2,139 |
| 2025-08-13 | 2.780 | 2.820 | 2.660 | 2.660 | 2.660 | 7,506 |
| 2025-08-12 | 2.800 | 2.900 | 2.800 | 2.900 | 2.900 | 653 |
| 2025-08-07 | 2.800 | 2.980 | 2.800 | 2.900 | 2.900 | 2,287 |
| 2025-08-05 | 2.820 | 2.980 | 2.820 | 2.960 | 2.960 | 3,328 |
| 2025-08-04 | 2.820 | 2.880 | 2.820 | 2.880 | 2.880 | 3 |
| 2025-08-01 | 2.920 | 2.940 | 2.920 | 2.940 | 2.940 | 184 |
| 2025-07-31 | 2.780 | 2.860 | 2.780 | 2.860 | 2.860 | 89 |
| 2025-07-30 | 2.980 | 2.980 | 2.840 | 2.840 | 2.840 | 1,927 |
| 2025-07-29 | 3.000 | 3.000 | 2.840 | 2.940 | 2.940 | 530 |
| 2025-07-25 | 3.080 | 3.080 | 2.900 | 3.000 | 3.000 | 25 |
| 2025-07-24 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 1,026 |
| 2025-07-23 | 2.900 | 3.080 | 2.900 | 3.000 | 3.000 | 22 |
| 2025-07-21 | 3.080 | 3.080 | 3.000 | 3.000 | 3.000 | 107 |
| 2025-07-18 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 2 |
| 2025-07-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 400 |
| 2025-07-16 | 2.940 | 3.080 | 2.940 | 3.000 | 3.000 | 130 |
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.