Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 3.100 | 3.100 | 3.000 | 3.000 | 3.000 | 1,773 |
| 2024-12-05 | 3.100 | 3.100 | 2.960 | 3.040 | 3.040 | 501 |
| 2024-12-04 | 2.980 | 3.140 | 2.980 | 3.060 | 3.060 | 1,500 |
| 2024-12-02 | 2.740 | 2.900 | 2.700 | 2.860 | 2.860 | 5,700 |
| 2024-11-29 | 2.380 | 2.600 | 2.380 | 2.520 | 2.520 | 1,963 |
| 2024-11-28 | 2.720 | 2.720 | 2.380 | 2.380 | 2.380 | 331 |
| 2024-11-26 | 2.740 | 2.740 | 2.540 | 2.660 | 2.660 | 1,964 |
| 2024-11-25 | 2.820 | 3.000 | 2.760 | 2.760 | 2.760 | 2,886 |
| 2024-11-22 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 2,699 |
| 2024-11-21 | 3.220 | 3.320 | 3.220 | 3.320 | 3.320 | 1,175 |
| 2024-11-19 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 1,200 |
| 2024-11-15 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 911 |
| 2024-11-14 | 3.560 | 3.640 | 3.560 | 3.640 | 3.640 | 1,362 |
| 2024-11-13 | 3.700 | 3.700 | 3.660 | 3.660 | 3.660 | 1,721 |
| 2024-11-12 | 3.600 | 3.600 | 3.580 | 3.580 | 3.580 | 47 |
| 2024-11-11 | 3.640 | 3.640 | 3.520 | 3.560 | 3.560 | 2,152 |
| 2024-11-08 | 3.500 | 3.520 | 3.420 | 3.520 | 3.520 | 1,224 |
| 2024-11-07 | 3.500 | 3.640 | 3.500 | 3.640 | 3.640 | 2,188 |
| 2024-11-06 | 3.660 | 3.660 | 3.480 | 3.480 | 3.480 | 13 |
| 2024-11-05 | 3.560 | 3.600 | 3.560 | 3.600 | 3.600 | 500 |
| 2024-10-30 | 3.900 | 3.900 | 3.860 | 3.860 | 3.860 | 12 |
| 2024-10-28 | 3.840 | 3.900 | 3.840 | 3.860 | 3.860 | 1,667 |
| 2024-10-24 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 170 |
| 2024-10-23 | 3.860 | 3.880 | 3.800 | 3.800 | 3.800 | 1,422 |
| 2024-10-22 | 3.900 | 3.900 | 3.760 | 3.760 | 3.760 | 2,000 |
| 2024-10-21 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 400 |
| 2024-10-18 | 3.820 | 3.820 | 3.680 | 3.780 | 3.780 | 1,008 |
| 2024-10-17 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 812 |
| 2024-10-16 | 3.900 | 3.900 | 3.820 | 3.900 | 3.900 | 1,467 |
| 2024-10-07 | 3.800 | 3.880 | 3.780 | 3.780 | 3.780 | 301 |
| 2024-10-04 | 4.020 | 4.020 | 3.920 | 3.920 | 3.920 | 500 |
| 2024-10-03 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 746 |
| 2024-10-01 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 7 |
| 2024-09-30 | 3.780 | 3.880 | 3.780 | 3.880 | 3.880 | 1,382 |
| 2024-09-27 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 1,653 |
| 2024-09-26 | 3.680 | 3.680 | 3.580 | 3.580 | 3.580 | 659 |
| 2024-09-25 | 3.640 | 3.660 | 3.580 | 3.580 | 3.580 | 1,575 |
| 2024-09-20 | 3.640 | 3.660 | 3.620 | 3.620 | 3.620 | 2,168 |
| 2024-09-18 | 3.800 | 3.800 | 3.680 | 3.680 | 3.680 | 2,559 |
| 2024-09-17 | 3.720 | 3.800 | 3.720 | 3.760 | 3.760 | 740 |
| 2024-09-13 | 3.800 | 3.920 | 3.800 | 3.820 | 3.820 | 1,200 |
| 2024-09-12 | 3.920 | 3.920 | 3.820 | 3.880 | 3.880 | 106 |
| 2024-09-11 | 3.960 | 3.960 | 3.820 | 3.820 | 3.820 | 1,214 |
| 2024-09-10 | 4.080 | 4.100 | 4.080 | 4.100 | 4.100 | 1 |
| 2024-09-09 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 1 |
| 2024-09-05 | 4.140 | 4.140 | 4.060 | 4.120 | 4.120 | 1,500 |
| 2024-08-30 | 4.340 | 4.440 | 4.060 | 4.440 | 4.440 | 5,992 |
| 2024-08-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 226 |
| 2024-08-27 | 4.600 | 4.600 | 4.300 | 4.380 | 4.380 | 2,607 |
| 2024-08-19 | 4.300 | 4.520 | 4.300 | 4.460 | 4.460 | 3,317 |
| 2024-08-16 | 4.300 | 4.500 | 4.220 | 4.220 | 4.220 | 5,103 |
| 2024-08-15 | 4.400 | 4.400 | 4.340 | 4.340 | 4.340 | 1,005 |
| 2024-08-13 | 4.860 | 4.860 | 4.400 | 4.580 | 4.580 | 6,925 |
| 2024-08-12 | 5.050 | 5.050 | 4.980 | 4.980 | 4.980 | 300 |
| 2024-08-07 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 40 |
| 2024-08-06 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 1,005 |
| 2024-08-05 | 4.860 | 4.860 | 4.600 | 4.840 | 4.840 | 3,051 |
| 2024-08-02 | 4.960 | 5.050 | 4.800 | 5.050 | 5.050 | 4,171 |
| 2024-07-31 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 168 |
| 2024-07-26 | 4.960 | 5.150 | 4.960 | 5.100 | 5.100 | 1,060 |
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.