Schweizer Electronic AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-04	3.580	3.580	3.100	3.240	3.240	140
2025-04-03	3.920	3.920	3.480	3.680	3.680	3,929
2025-04-02	4.980	4.980	4.140	4.180	4.180	3,429
2025-04-01	4.960	5.100	4.820	4.960	4.960	4,597
2025-03-31	3.800	4.480	3.720	4.480	4.480	9,951
2025-03-28	3.700	3.800	3.520	3.680	3.680	257
2025-03-27	3.700	3.700	3.600	3.600	3.600	5
2025-03-26	3.520	3.700	3.520	3.600	3.600	213
2025-03-25	3.860	3.980	3.600	3.680	3.680	4,413
2025-03-24	4.820	5.000	4.040	4.180	4.180	5,796
2025-03-21	5.350	5.350	4.820	4.920	4.920	1,189
2025-03-20	5.400	5.500	5.200	5.500	5.500	2,304
2025-03-19	5.850	6.350	5.000	5.350	5.350	33,922
2025-03-18	7.450	7.450	4.900	6.050	6.050	32,450
2025-03-17	3.480	9.000	3.480	7.700	7.700	77,004
2025-03-14	2.960	3.500	2.960	3.360	3.360	12,866
2025-03-13	2.900	2.900	2.780	2.860	2.860	508
2025-03-12	2.900	2.900	2.900	2.900	2.900	620
2025-03-07	2.900	2.900	2.720	2.800	2.800	135
2025-03-06	2.800	2.860	2.800	2.800	2.800	4,399
2025-03-05	2.880	2.880	2.700	2.700	2.700	11,414
2025-03-04	2.460	2.640	2.460	2.580	2.580	1,816
2025-03-03	2.680	2.700	2.480	2.520	2.520	4,745
2025-02-27	2.540	2.580	2.540	2.580	2.580	10
2025-02-25	2.520	2.620	2.520	2.580	2.580	250
2025-02-24	2.580	2.580	2.580	2.580	2.580	300
2025-02-18	2.620	2.620	2.560	2.600	2.600	2,000
2025-02-17	2.600	2.640	2.600	2.640	2.640	500
2025-02-13	2.680	2.700	2.660	2.660	2.660	1,847
2025-02-11	2.660	2.660	2.660	2.660	2.660	120
2025-02-10	2.640	2.740	2.520	2.580	2.580	6,200
2025-02-06	2.620	2.660	2.580	2.580	2.580	1,314
2025-02-05	2.620	2.660	2.620	2.660	2.660	1,931
2025-01-31	2.660	2.660	2.600	2.620	2.620	2,590
2025-01-28	2.520	2.580	2.520	2.580	2.580	142
2025-01-27	2.600	2.640	2.600	2.640	2.640	4
2025-01-24	2.720	2.720	2.600	2.620	2.620	808
2025-01-23	2.580	2.640	2.580	2.640	2.640	3,678
2025-01-22	2.460	2.520	2.460	2.520	2.520	1,103
2025-01-20	2.640	2.640	2.540	2.560	2.560	1,801
2025-01-16	2.560	2.560	2.520	2.520	2.520	1,550
2025-01-14	2.580	2.580	2.580	2.580	2.580	10
2025-01-13	2.640	2.640	2.580	2.580	2.580	2,500
2025-01-08	2.480	2.600	2.480	2.560	2.560	782
2025-01-07	2.660	2.660	2.480	2.580	2.580	1,010
2025-01-06	2.660	2.660	2.600	2.600	2.600	100
2025-01-03	2.620	2.620	2.520	2.600	2.600	657
2025-01-02	2.640	2.640	2.600	2.600	2.600	30
2024-12-30	2.480	2.540	2.480	2.540	2.540	450
2024-12-27	2.400	2.600	2.400	2.600	2.600	881
2024-12-23	2.500	2.500	2.420	2.500	2.500	1,605
2024-12-20	2.520	2.600	2.520	2.600	2.600	35
2024-12-19	2.680	2.680	2.620	2.620	2.620	274
2024-12-17	2.680	2.680	2.560	2.560	2.560	100
2024-12-16	2.700	2.700	2.640	2.640	2.640	4,088
2024-12-13	2.680	2.680	2.520	2.640	2.640	3,904
2024-12-12	2.700	2.800	2.700	2.800	2.800	12
2024-12-11	2.720	2.800	2.720	2.800	2.800	290
2024-12-10	2.860	2.860	2.740	2.820	2.820	1,436
2024-12-09	2.920	2.960	2.920	2.960	2.960	2,000

← NewerPage 7 of 17 · 1,009 trading daysOlder →

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.