Schweizer Electronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.680 | 4.340 | 3.680 | 3.820 | 3.820 | 9,209 |
| 2026-10-16 | 3.620 | 3.780 | 3.540 | 3.780 | 3.780 | 2,154 |
| 2026-10-15 | 3.560 | 3.820 | 3.560 | 3.820 | 3.820 | 1,619 |
| 2026-10-14 | 3.640 | 3.800 | 3.580 | 3.800 | 3.800 | 1,004 |
| 2026-10-13 | 4.010 | 4.010 | 3.680 | 3.760 | 3.760 | 5,112 |
| 2026-10-12 | 4.070 | 4.080 | 4.000 | 4.080 | 4.080 | 222 |
| 2026-10-09 | 4.080 | 4.080 | 4.000 | 4.030 | 4.030 | 595 |
| 2026-10-08 | 4.060 | 4.140 | 4.060 | 4.080 | 4.080 | 507 |
| 2026-10-07 | 4.000 | 4.100 | 4.000 | 4.050 | 4.050 | 503 |
| 2026-10-06 | 4.120 | 4.120 | 4.000 | 4.090 | 4.090 | 607 |
| 2026-10-05 | 4.120 | 4.240 | 4.000 | 4.120 | 4.120 | 264 |
| 2026-10-02 | 4.250 | 4.440 | 4.120 | 4.120 | 4.120 | 1,590 |
| 2026-10-01 | 4.270 | 4.380 | 4.160 | 4.170 | 4.170 | 1,149 |
| 2026-09-30 | 4.260 | 4.330 | 4.140 | 4.230 | 4.230 | 12 |
| 2026-09-29 | 4.300 | 4.340 | 4.240 | 4.240 | 4.240 | 374 |
| 2026-09-28 | 4.220 | 4.300 | 4.100 | 4.210 | 4.210 | 1,579 |
| 2026-09-25 | 4.300 | 4.300 | 4.070 | 4.220 | 4.220 | 826 |
| 2026-09-24 | 4.150 | 4.300 | 4.150 | 4.180 | 4.180 | 4,927 |
| 2026-09-23 | 4.200 | 4.360 | 4.000 | 4.030 | 4.030 | 3,995 |
| 2026-09-22 | 3.650 | 4.160 | 3.650 | 4.100 | 4.100 | 5,350 |
| 2026-09-21 | 3.810 | 3.810 | 3.660 | 3.710 | 3.710 | 1,992 |
| 2026-09-18 | 3.950 | 3.980 | 3.750 | 3.880 | 3.880 | 2,408 |
| 2026-09-17 | 4.110 | 4.110 | 3.860 | 4.000 | 4.000 | 2,516 |
| 2026-09-16 | 4.200 | 4.200 | 4.060 | 4.110 | 4.110 | 2,407 |
| 2026-09-15 | 4.130 | 4.230 | 4.100 | 4.100 | 4.100 | 94 |
| 2026-09-14 | 4.320 | 4.320 | 4.010 | 4.100 | 4.100 | 2,031 |
| 2026-09-11 | 4.320 | 4.430 | 4.310 | 4.430 | 4.430 | 107 |
| 2026-09-10 | 4.380 | 4.410 | 4.260 | 4.410 | 4.410 | 504 |
| 2026-09-09 | 4.500 | 4.590 | 4.260 | 4.380 | 4.380 | 480 |
| 2026-09-08 | 4.380 | 4.500 | 4.380 | 4.500 | 4.500 | 23 |
| 2026-09-07 | 4.330 | 4.500 | 4.330 | 4.420 | 4.420 | 2,146 |
| 2026-09-04 | 4.250 | 4.500 | 4.240 | 4.330 | 4.330 | 5,358 |
| 2026-09-03 | 5.280 | 5.280 | 4.360 | 4.480 | 4.480 | 7,690 |
| 2026-09-02 | 5.260 | 5.260 | 5.040 | 5.040 | 5.040 | 54 |
| 2026-09-01 | 5.180 | 5.260 | 5.120 | 5.200 | 5.200 | 540 |
| 2026-08-31 | 5.240 | 5.240 | 5.180 | 5.180 | 5.180 | 40 |
| 2026-08-28 | 4.950 | 5.140 | 4.950 | 5.140 | 5.140 | 696 |
| 2026-08-27 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 32 |
| 2026-08-26 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 0 |
| 2026-08-25 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 2 |
| 2026-08-24 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 0 |
| 2026-08-21 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 3,879 |
| 2026-08-20 | 4.840 | 5.160 | 4.840 | 5.100 | 5.100 | 14 |
| 2026-08-19 | 5.260 | 5.260 | 5.000 | 5.000 | 5.000 | 4,254 |
| 2026-08-18 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2026-08-17 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2026-08-14 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2026-08-13 | 5.380 | 5.380 | 5.320 | 5.320 | 5.320 | 580 |
| 2026-08-12 | 5.480 | 5.480 | 5.300 | 5.440 | 5.440 | 231 |
| 2026-08-11 | 5.460 | 5.460 | 5.400 | 5.420 | 5.420 | 1,243 |
| 2026-08-10 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 401 |
| 2026-08-07 | 5.540 | 5.860 | 5.440 | 5.580 | 5.580 | 11,644 |
| 2026-08-06 | 5.160 | 5.500 | 5.160 | 5.220 | 5.220 | 606 |
| 2026-08-05 | 5.400 | 5.400 | 5.120 | 5.340 | 5.340 | 1,948 |
| 2026-08-04 | 5.340 | 5.340 | 5.260 | 5.260 | 5.260 | 184 |
| 2026-08-03 | 5.340 | 5.340 | 5.140 | 5.220 | 5.220 | 268 |
| 2026-07-31 | 5.260 | 5.340 | 5.100 | 5.340 | 5.340 | 867 |
| 2026-07-30 | 5.200 | 5.580 | 5.080 | 5.540 | 5.540 | 4,741 |
| 2026-07-29 | 4.960 | 5.200 | 4.960 | 5.020 | 5.020 | 282 |
| 2026-07-28 | 5.340 | 5.360 | 5.120 | 5.120 | 5.120 | 1,354 |
Page 1 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.