Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 400.00 | 413.50 | 400.00 | 413.00 | 412.60 | 199 |
| 2024-07-11 | 392.50 | 403.00 | 392.00 | 403.00 | 402.61 | 47 |
| 2024-07-10 | 390.50 | 393.50 | 390.50 | 393.50 | 393.12 | 6 |
| 2024-07-09 | 397.00 | 397.00 | 395.00 | 396.00 | 395.61 | 14 |
| 2024-07-08 | 407.50 | 407.50 | 399.00 | 401.50 | 401.11 | 17 |
| 2024-07-05 | 408.00 | 408.00 | 408.00 | 408.00 | 407.60 | 19 |
| 2024-07-04 | 405.50 | 405.50 | 405.50 | 405.50 | 405.11 | 150 |
| 2024-07-03 | 397.50 | 403.00 | 397.50 | 403.00 | 402.61 | 159 |
| 2024-07-02 | 394.50 | 394.50 | 392.00 | 392.00 | 391.62 | 37 |
| 2024-07-01 | 396.50 | 397.50 | 395.50 | 397.50 | 397.11 | 36 |
| 2024-06-28 | 396.50 | 399.00 | 396.50 | 399.00 | 398.61 | 12 |
| 2024-06-27 | 402.00 | 404.00 | 402.00 | 402.00 | 401.61 | 40 |
| 2024-06-26 | 396.50 | 400.00 | 395.00 | 400.00 | 399.61 | 8 |
| 2024-06-25 | 403.00 | 403.00 | 402.00 | 402.00 | 401.61 | 14 |
| 2024-06-24 | 413.00 | 416.00 | 410.00 | 412.50 | 412.10 | 42 |
| 2024-06-21 | 417.00 | 418.50 | 417.00 | 417.50 | 417.09 | 429 |
| 2024-06-20 | 420.00 | 420.00 | 418.50 | 418.50 | 418.09 | 5 |
| 2024-06-19 | 418.00 | 418.50 | 415.00 | 415.00 | 414.60 | 21 |
| 2024-06-18 | 416.00 | 416.00 | 416.00 | 416.00 | 415.59 | 1 |
| 2024-06-17 | 412.00 | 415.00 | 412.00 | 415.00 | 414.60 | 119 |
| 2024-06-14 | 412.00 | 412.00 | 409.50 | 409.50 | 409.10 | 11 |
| 2024-06-13 | 423.00 | 423.00 | 417.50 | 418.50 | 418.09 | 32 |
| 2024-06-12 | 422.50 | 423.50 | 421.00 | 423.50 | 423.09 | 109 |
| 2024-06-11 | 421.00 | 421.00 | 421.00 | 421.00 | 420.59 | 75 |
| 2024-06-07 | 433.50 | 433.50 | 423.50 | 423.50 | 423.09 | 112 |
| 2024-06-06 | 437.50 | 438.00 | 437.50 | 438.00 | 437.57 | 6 |
| 2024-06-05 | 436.50 | 436.50 | 436.50 | 436.50 | 436.07 | 71 |
| 2024-06-04 | 427.50 | 430.00 | 420.00 | 430.00 | 429.58 | 159 |
| 2024-06-03 | 448.50 | 448.50 | 442.50 | 448.50 | 448.06 | 3 |
| 2024-05-31 | 449.00 | 449.00 | 449.00 | 449.00 | 448.56 | 2 |
| 2024-05-30 | 463.00 | 463.00 | 463.00 | 463.00 | 462.55 | 16 |
| 2024-05-29 | 466.50 | 467.00 | 465.50 | 465.50 | 465.05 | 6 |
| 2024-05-28 | 474.50 | 474.50 | 468.50 | 469.00 | 468.54 | 10 |
| 2024-05-23 | 461.50 | 471.00 | 461.50 | 464.83 | 464.38 | 10 |
| 2024-05-22 | 452.00 | 461.50 | 452.00 | 461.50 | 461.05 | 114 |
| 2024-05-21 | 450.50 | 451.50 | 450.50 | 451.00 | 450.56 | 3 |
| 2024-05-17 | 450.50 | 451.00 | 450.50 | 451.00 | 450.56 | 10 |
| 2024-05-16 | 449.00 | 449.50 | 449.00 | 449.00 | 448.56 | 18 |
| 2024-05-14 | 447.50 | 447.50 | 447.50 | 447.50 | 447.06 | 2 |
| 2024-05-13 | 449.00 | 449.00 | 449.00 | 449.00 | 448.56 | 21 |
| 2024-05-10 | 442.00 | 442.50 | 441.50 | 441.50 | 441.07 | 24 |
| 2024-05-08 | 442.00 | 442.00 | 440.00 | 440.00 | 439.57 | 68 |
| 2024-05-07 | 438.00 | 438.00 | 438.00 | 438.00 | 437.57 | 9 |
| 2024-05-03 | 430.00 | 430.00 | 430.00 | 430.00 | 429.58 | 46 |
| 2024-05-02 | 422.00 | 422.00 | 422.00 | 422.00 | 421.59 | 1 |
| 2024-04-30 | 416.00 | 416.00 | 413.00 | 413.00 | 412.60 | 39 |
| 2024-04-29 | 411.50 | 411.50 | 411.50 | 411.50 | 411.10 | 1 |
| 2024-04-26 | 406.00 | 408.50 | 404.00 | 406.90 | 406.50 | 220 |
| 2024-04-25 | 405.50 | 408.98 | 405.50 | 406.00 | 405.60 | 274 |
| 2024-04-24 | 411.00 | 413.22 | 410.00 | 412.50 | 412.10 | 293 |
| 2024-04-23 | 414.00 | 419.14 | 413.00 | 414.00 | 413.60 | 470 |
| 2024-04-22 | 434.02 | 435.40 | 433.96 | 433.96 | 433.53 | 41 |
| 2024-04-19 | 433.00 | 433.50 | 427.96 | 431.50 | 431.08 | 106 |
| 2024-04-18 | 439.00 | 441.00 | 439.00 | 441.00 | 440.57 | 6 |
| 2024-04-17 | 447.00 | 447.00 | 440.00 | 442.00 | 441.57 | 32 |
| 2024-04-16 | 447.00 | 450.50 | 446.00 | 446.00 | 445.57 | 127 |
| 2024-04-15 | 452.00 | 457.55 | 451.95 | 452.50 | 452.06 | 623 |
| 2024-04-12 | 458.00 | 479.05 | 455.50 | 455.50 | 455.06 | 335 |
| 2024-04-11 | 483.00 | 486.44 | 482.45 | 482.50 | 481.88 | 49 |
| 2024-04-10 | 491.50 | 492.00 | 485.45 | 485.80 | 485.18 | 145 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-13 | 0.1500 GBX |
| 2025-04-11 | 0.1500 GBX |
| 2024-04-12 | 0.1500 GBX |
| 2023-04-06 | 0.2000 GBX |
| 2022-04-08 | 0.4000 GBX |
| 2021-04-07 | 0.4000 GBX |
| 2020-04-15 | 0.4000 GBX |
| 2019-04-16 | 0.4000 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.