Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.000 | 5.150 | 4.860 | 5.150 | 5.150 | 3,736 |
| 2024-07-18 | 5.150 | 5.150 | 5.000 | 5.100 | 5.100 | 2,061 |
| 2024-07-15 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 1,162 |
| 2024-07-12 | 5.250 | 5.350 | 5.000 | 5.300 | 5.300 | 4,500 |
| 2024-07-10 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 500 |
| 2024-07-09 | 5.500 | 5.550 | 5.350 | 5.450 | 5.450 | 1,717 |
| 2024-07-08 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 1,566 |
| 2024-07-05 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 715 |
| 2024-07-01 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 340 |
| 2024-06-28 | 5.300 | 5.700 | 5.100 | 5.500 | 5.500 | 9,458 |
| 2024-06-27 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 928 |
| 2024-06-25 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 2,466 |
| 2024-06-24 | 5.500 | 5.600 | 5.450 | 5.450 | 5.450 | 8,413 |
| 2024-06-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 953 |
| 2024-06-19 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 174 |
| 2024-06-18 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 2,410 |
| 2024-06-17 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 20 |
| 2024-06-14 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 1,569 |
| 2024-06-13 | 5.900 | 5.900 | 5.800 | 5.850 | 5.850 | 225 |
| 2024-06-12 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 878 |
| 2024-06-11 | 5.700 | 5.700 | 5.600 | 5.650 | 5.650 | 2,513 |
| 2024-06-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 870 |
| 2024-06-07 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 2,130 |
| 2024-06-04 | 5.800 | 5.900 | 5.500 | 5.500 | 5.500 | 500 |
| 2024-06-03 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 370 |
| 2024-05-31 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 500 |
| 2024-05-30 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 575 |
| 2024-05-29 | 5.850 | 5.850 | 5.800 | 5.850 | 5.850 | 950 |
| 2024-05-27 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 350 |
| 2024-05-21 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 275 |
| 2024-05-16 | 6.050 | 6.050 | 5.850 | 5.950 | 5.950 | 1,749 |
| 2024-05-15 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 500 |
| 2024-05-13 | 5.900 | 6.100 | 5.900 | 6.000 | 6.000 | 455 |
| 2024-05-10 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 20 |
| 2024-05-08 | 5.900 | 6.050 | 5.900 | 6.050 | 6.050 | 3,838 |
| 2024-05-07 | 5.750 | 5.900 | 5.700 | 5.900 | 5.900 | 1,125 |
| 2024-05-06 | 5.800 | 5.800 | 5.650 | 5.700 | 5.700 | 465 |
| 2024-05-03 | 5.550 | 5.750 | 5.550 | 5.750 | 5.750 | 1,911 |
| 2024-05-02 | 5.500 | 5.500 | 5.250 | 5.500 | 5.500 | 2,653 |
| 2024-04-30 | 5.650 | 5.650 | 5.300 | 5.450 | 5.450 | 1,750 |
| 2024-04-29 | 5.600 | 5.650 | 5.500 | 5.600 | 5.600 | 1,927 |
| 2024-04-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 350 |
| 2024-04-25 | 5.650 | 5.650 | 5.500 | 5.600 | 5.600 | 70 |
| 2024-04-24 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 951 |
| 2024-04-22 | 5.450 | 5.500 | 5.450 | 5.500 | 5.500 | 1,300 |
| 2024-04-18 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 92 |
| 2024-04-16 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 901 |
| 2024-04-15 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 885 |
| 2024-04-12 | 5.600 | 5.600 | 5.550 | 5.550 | 5.550 | 892 |
| 2024-04-11 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 245 |
| 2024-04-10 | 5.600 | 5.600 | 5.400 | 5.450 | 5.450 | 166 |
| 2024-04-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 438 |
| 2024-04-08 | 5.700 | 5.700 | 5.400 | 5.500 | 5.500 | 1,518 |
| 2024-04-05 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 2,372 |
| 2024-04-04 | 5.550 | 5.650 | 5.550 | 5.550 | 5.550 | 397 |
| 2024-04-03 | 5.450 | 5.650 | 5.450 | 5.550 | 5.550 | 200 |
| 2024-04-02 | 5.550 | 5.750 | 5.400 | 5.600 | 5.600 | 4,306 |
| 2024-03-28 | 5.900 | 5.980 | 5.680 | 5.800 | 5.800 | 2,105 |
| 2024-03-27 | 5.840 | 5.880 | 5.840 | 5.840 | 5.840 | 1,080 |
| 2024-03-26 | 5.200 | 5.760 | 5.200 | 5.760 | 5.760 | 5,586 |
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.