Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-14 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 1,000 |
| 2025-07-10 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 2,800 |
| 2025-07-07 | 2.960 | 3.000 | 2.960 | 3.000 | 3.000 | 75 |
| 2025-07-04 | 3.060 | 3.060 | 3.000 | 3.000 | 3.000 | 3,396 |
| 2025-07-03 | 3.080 | 3.280 | 3.060 | 3.180 | 3.180 | 1,165 |
| 2025-07-01 | 3.300 | 3.340 | 3.080 | 3.200 | 3.200 | 1,580 |
| 2025-06-30 | 3.440 | 3.440 | 3.340 | 3.340 | 3.340 | 1,012 |
| 2025-06-27 | 3.220 | 3.320 | 3.220 | 3.320 | 3.320 | 12 |
| 2025-06-26 | 3.260 | 3.380 | 3.220 | 3.320 | 3.320 | 595 |
| 2025-06-25 | 3.060 | 3.480 | 3.060 | 3.380 | 3.380 | 2,246 |
| 2025-06-24 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 23 |
| 2025-06-23 | 3.080 | 3.280 | 3.080 | 3.180 | 3.180 | 84 |
| 2025-06-20 | 3.100 | 3.280 | 3.100 | 3.200 | 3.200 | 49 |
| 2025-06-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 800 |
| 2025-06-18 | 3.440 | 3.440 | 3.340 | 3.340 | 3.340 | 380 |
| 2025-06-17 | 3.280 | 3.440 | 3.280 | 3.340 | 3.340 | 177 |
| 2025-06-16 | 3.340 | 3.400 | 3.320 | 3.400 | 3.400 | 1,000 |
| 2025-06-13 | 3.540 | 3.540 | 3.340 | 3.440 | 3.440 | 1,014 |
| 2025-06-12 | 3.440 | 3.560 | 3.440 | 3.500 | 3.500 | 221 |
| 2025-06-11 | 3.320 | 3.540 | 3.300 | 3.440 | 3.440 | 3,720 |
| 2025-06-10 | 3.420 | 3.420 | 3.300 | 3.420 | 3.420 | 2,322 |
| 2025-06-06 | 3.480 | 3.540 | 3.440 | 3.440 | 3.440 | 134 |
| 2025-06-05 | 3.340 | 3.440 | 3.340 | 3.400 | 3.400 | 47 |
| 2025-06-04 | 3.360 | 3.520 | 3.360 | 3.440 | 3.440 | 9 |
| 2025-06-03 | 3.480 | 3.500 | 3.280 | 3.440 | 3.440 | 685 |
| 2025-06-02 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 5 |
| 2025-05-30 | 3.480 | 3.480 | 3.440 | 3.440 | 3.440 | 76 |
| 2025-05-29 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 227 |
| 2025-05-28 | 3.620 | 3.620 | 3.340 | 3.380 | 3.380 | 323 |
| 2025-05-27 | 3.540 | 3.600 | 3.400 | 3.600 | 3.600 | 1,126 |
| 2025-05-26 | 3.440 | 3.560 | 3.440 | 3.560 | 3.560 | 1,600 |
| 2025-05-23 | 3.560 | 3.660 | 3.400 | 3.560 | 3.560 | 1,972 |
| 2025-05-21 | 3.740 | 3.740 | 3.620 | 3.680 | 3.680 | 802 |
| 2025-05-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 49 |
| 2025-05-15 | 3.640 | 3.700 | 3.620 | 3.700 | 3.700 | 3,204 |
| 2025-05-14 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 1 |
| 2025-05-13 | 3.780 | 3.900 | 3.780 | 3.900 | 3.900 | 21 |
| 2025-05-12 | 4.280 | 4.280 | 3.860 | 3.900 | 3.900 | 2,029 |
| 2025-05-09 | 4.020 | 4.260 | 4.020 | 4.160 | 4.160 | 4,546 |
| 2025-05-08 | 3.820 | 3.880 | 3.820 | 3.880 | 3.880 | 1,727 |
| 2025-05-07 | 3.600 | 3.760 | 3.600 | 3.700 | 3.700 | 251 |
| 2025-05-06 | 3.640 | 3.820 | 3.600 | 3.640 | 3.640 | 2,358 |
| 2025-05-05 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 47 |
| 2025-05-02 | 3.600 | 3.740 | 3.500 | 3.680 | 3.680 | 2,678 |
| 2025-04-30 | 3.660 | 3.840 | 3.660 | 3.740 | 3.740 | 2,697 |
| 2025-04-29 | 3.660 | 3.860 | 3.480 | 3.780 | 3.780 | 4,222 |
| 2025-04-28 | 3.760 | 3.780 | 3.580 | 3.600 | 3.600 | 2,655 |
| 2025-04-25 | 3.860 | 3.860 | 3.700 | 3.860 | 3.860 | 979 |
| 2025-04-24 | 4.000 | 4.000 | 3.860 | 3.860 | 3.860 | 928 |
| 2025-04-23 | 4.240 | 4.240 | 4.120 | 4.120 | 4.120 | 77 |
| 2025-04-22 | 4.040 | 4.240 | 4.040 | 4.120 | 4.120 | 74 |
| 2025-04-17 | 4.220 | 4.220 | 4.160 | 4.160 | 4.160 | 110 |
| 2025-04-16 | 4.040 | 4.220 | 4.040 | 4.100 | 4.100 | 279 |
| 2025-04-15 | 4.280 | 4.280 | 3.900 | 4.160 | 4.160 | 6,575 |
| 2025-04-14 | 4.180 | 4.540 | 4.180 | 4.440 | 4.440 | 1,658 |
| 2025-04-11 | 4.020 | 4.560 | 4.020 | 4.280 | 4.280 | 3,541 |
| 2025-04-10 | 4.700 | 4.700 | 4.000 | 4.160 | 4.160 | 3,277 |
| 2025-04-09 | 5.150 | 5.250 | 4.000 | 4.700 | 4.700 | 10,550 |
| 2025-04-08 | 3.300 | 5.000 | 3.300 | 4.660 | 4.660 | 14,431 |
| 2025-04-07 | 3.140 | 3.160 | 2.800 | 3.020 | 3.020 | 1,013 |
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.