Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 488.00 | 493.00 | 488.00 | 490.00 | 489.37 | 244 |
| 2024-04-08 | 492.27 | 495.19 | 492.27 | 494.50 | 493.86 | 276 |
| 2024-04-05 | 489.00 | 490.61 | 487.00 | 489.00 | 488.37 | 451 |
| 2024-04-04 | 494.50 | 498.00 | 491.00 | 491.70 | 491.07 | 133 |
| 2024-04-03 | 493.50 | 498.55 | 493.50 | 498.55 | 497.91 | 186 |
| 2024-04-02 | 512.00 | 512.83 | 495.50 | 504.45 | 503.80 | 242 |
| 2024-03-28 | 509.00 | 510.00 | 499.00 | 508.00 | 507.34 | 184 |
| 2024-03-27 | 507.00 | 507.00 | 496.50 | 501.91 | 501.26 | 899 |
| 2024-03-26 | 491.00 | 491.00 | 484.50 | 484.50 | 483.88 | 236 |
| 2024-03-25 | 493.50 | 496.11 | 490.00 | 492.97 | 492.33 | 43 |
| 2024-03-22 | 491.00 | 492.05 | 488.85 | 491.55 | 490.92 | 195 |
| 2024-03-21 | 479.50 | 483.05 | 477.56 | 477.56 | 476.95 | 28 |
| 2024-03-20 | 482.50 | 483.05 | 480.00 | 483.05 | 482.43 | 52 |
| 2024-03-19 | 484.50 | 490.28 | 481.00 | 484.38 | 483.76 | 19 |
| 2024-03-18 | 498.50 | 498.50 | 491.56 | 498.45 | 497.81 | 103 |
| 2024-03-15 | 504.00 | 504.00 | 492.50 | 496.00 | 495.36 | 169 |
| 2024-03-14 | 503.00 | 507.99 | 499.50 | 501.95 | 501.30 | 573 |
| 2024-03-13 | 488.50 | 502.05 | 486.00 | 502.00 | 501.36 | 372 |
| 2024-03-12 | 480.00 | 486.00 | 465.00 | 486.00 | 485.38 | 361 |
| 2024-03-11 | 455.00 | 462.30 | 455.00 | 461.00 | 460.41 | 597 |
| 2024-03-08 | 437.50 | 458.00 | 436.10 | 458.00 | 457.41 | 401 |
| 2024-03-07 | 438.50 | 439.50 | 426.00 | 439.50 | 438.94 | 362 |
| 2024-03-06 | 440.00 | 440.10 | 437.50 | 439.00 | 438.44 | 45 |
| 2024-03-05 | 436.00 | 438.00 | 435.86 | 438.00 | 437.44 | 189 |
| 2024-03-04 | 441.00 | 443.29 | 440.50 | 441.00 | 440.43 | 198 |
| 2024-03-01 | 439.60 | 445.40 | 439.60 | 441.00 | 440.43 | 15 |
| 2024-02-29 | 432.00 | 441.00 | 431.96 | 436.20 | 435.64 | 178 |
| 2024-02-28 | 439.00 | 439.54 | 434.02 | 436.00 | 435.44 | 94 |
| 2024-02-27 | 436.00 | 438.00 | 431.50 | 438.00 | 437.44 | 338 |
| 2024-02-26 | 440.96 | 444.00 | 439.65 | 442.00 | 441.43 | 276 |
| 2024-02-23 | 452.00 | 452.00 | 449.50 | 449.50 | 448.92 | 32 |
| 2024-02-22 | 460.00 | 460.00 | 453.95 | 455.50 | 454.91 | 59 |
| 2024-02-21 | 463.00 | 463.00 | 453.48 | 453.50 | 452.92 | 103 |
| 2024-02-20 | 462.00 | 463.02 | 461.20 | 462.50 | 461.91 | 171 |
| 2024-02-19 | 456.00 | 461.52 | 456.00 | 460.00 | 459.41 | 63 |
| 2024-02-16 | 470.00 | 475.93 | 469.95 | 471.50 | 470.89 | 50 |
| 2024-02-15 | 460.00 | 470.50 | 460.00 | 469.50 | 468.90 | 87 |
| 2024-02-14 | 455.00 | 458.00 | 453.00 | 457.62 | 457.03 | 147 |
| 2024-02-13 | 458.50 | 458.50 | 448.96 | 449.00 | 448.42 | 111 |
| 2024-02-12 | 454.00 | 455.05 | 452.13 | 452.75 | 452.17 | 80 |
| 2024-02-09 | 450.50 | 450.50 | 446.50 | 446.50 | 445.93 | 75 |
| 2024-02-08 | 446.00 | 460.12 | 445.96 | 451.50 | 450.92 | 214 |
| 2024-02-07 | 444.57 | 450.11 | 442.99 | 444.50 | 443.93 | 367 |
| 2024-02-06 | 439.50 | 453.05 | 439.50 | 453.05 | 452.46 | 172 |
| 2024-02-05 | 457.00 | 457.00 | 450.00 | 450.16 | 449.58 | 205 |
| 2024-02-02 | 468.05 | 469.00 | 458.45 | 458.50 | 457.91 | 85 |
| 2024-02-01 | 468.12 | 473.35 | 466.75 | 467.00 | 466.40 | 97 |
| 2024-01-31 | 481.50 | 481.50 | 474.95 | 475.00 | 474.39 | 219 |
| 2024-01-30 | 472.00 | 480.50 | 472.00 | 480.50 | 479.88 | 124 |
| 2024-01-29 | 476.50 | 476.78 | 473.87 | 476.50 | 475.89 | 359 |
| 2024-01-26 | 477.50 | 480.50 | 469.50 | 476.40 | 475.78 | 3,786 |
| 2024-01-25 | 468.00 | 469.00 | 459.00 | 466.00 | 465.40 | 42 |
| 2024-01-24 | 478.00 | 478.73 | 473.50 | 474.48 | 473.87 | 111 |
| 2024-01-23 | 471.70 | 472.40 | 471.30 | 471.50 | 470.89 | 119 |
| 2024-01-22 | 465.27 | 471.00 | 465.27 | 467.46 | 466.86 | 399 |
| 2024-01-19 | 458.50 | 458.50 | 449.50 | 450.50 | 449.92 | 382 |
| 2024-01-18 | 462.00 | 465.50 | 457.50 | 457.85 | 457.26 | 249 |
| 2024-01-17 | 463.00 | 467.05 | 462.00 | 466.48 | 465.88 | 415 |
| 2024-01-16 | 476.50 | 480.00 | 470.50 | 475.50 | 474.88 | 565 |
| 2024-01-15 | 483.50 | 483.50 | 477.00 | 480.11 | 479.50 | 271 |
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.