Schweiter Technologies AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-12	484.00	486.19	481.95	485.48	484.86	197
2024-01-11	495.00	495.00	482.00	485.02	484.39	148
2024-01-10	498.50	498.50	492.00	493.00	492.37	250
2024-01-09	501.00	502.00	494.50	494.50	493.86	168
2024-01-08	499.50	503.00	496.50	503.00	502.35	316
2024-01-05	499.00	500.00	493.46	498.50	497.86	159
2024-01-04	505.00	507.00	499.00	502.00	501.36	418
2024-01-03	518.00	520.00	507.00	517.33	516.66	602
2023-12-29	523.00	524.45	519.00	519.98	519.31	137
2023-12-28	515.00	522.04	515.00	518.00	517.33	83
2023-12-27	518.00	518.00	509.00	518.00	517.33	337
2023-12-22	520.00	520.00	511.00	515.00	514.34	3,754
2023-12-21	531.00	531.00	520.00	525.63	524.95	104
2023-12-20	517.00	525.00	515.59	518.82	518.15	127
2023-12-19	507.00	520.05	506.95	517.48	516.82	394
2023-12-18	516.00	516.00	504.00	505.98	505.33	208
2023-12-15	502.00	517.00	502.00	510.32	509.66	577
2023-12-14	514.00	525.00	506.00	512.00	511.34	408
2023-12-13	500.00	503.00	496.50	500.00	499.36	378
2023-12-12	499.50	502.05	493.00	498.83	498.19	310
2023-12-11	491.50	505.05	486.50	502.00	501.36	489
2023-12-08	480.00	490.05	480.00	488.98	488.35	532
2023-12-07	485.50	492.50	485.00	490.08	489.45	223
2023-12-06	493.50	493.50	484.00	493.50	492.87	204
2023-12-05	495.00	495.00	487.50	488.27	487.64	196
2023-12-04	493.00	505.00	482.50	497.86	497.22	733
2023-12-01	505.00	505.00	481.33	482.45	481.83	511
2023-11-30	528.00	528.00	503.72	506.12	505.47	477
2023-11-29	521.00	521.21	511.00	516.12	515.46	1,792
2023-11-28	506.00	520.05	506.00	518.10	517.44	385
2023-11-27	506.00	512.16	503.00	512.16	511.50	237
2023-11-24	490.50	499.00	489.50	492.00	491.36	76
2023-11-23	510.00	510.00	495.00	495.50	494.86	24
2023-11-22	506.00	515.00	504.00	511.98	511.32	227
2023-11-21	516.00	522.00	516.00	519.71	519.04	170
2023-11-20	510.00	518.00	510.00	516.02	515.36	63
2023-11-17	520.00	520.00	508.00	516.00	515.33	212
2023-11-16	510.00	531.00	506.00	513.00	512.34	78
2023-11-15	520.00	521.00	514.24	514.24	513.57	405
2023-11-14	516.00	521.00	511.00	519.02	518.35	358
2023-11-13	511.00	511.00	506.00	508.00	507.34	125
2023-11-10	512.00	515.00	507.00	511.00	510.34	189
2023-11-09	508.00	515.05	504.00	512.71	512.05	33
2023-11-08	514.00	514.00	509.05	509.05	508.40	4
2023-11-07	512.00	515.00	512.00	514.00	513.34	129
2023-11-06	521.00	523.00	517.00	523.00	522.33	165
2023-11-03	533.00	538.00	526.00	534.12	533.44	83
2023-11-02	523.00	528.00	519.95	528.00	527.32	99
2023-11-01	521.00	521.00	514.00	516.00	515.33	139
2023-10-31	508.00	514.00	493.45	508.00	507.35	161
2023-10-30	488.00	496.00	488.00	495.50	494.86	210
2023-10-27	481.00	492.00	481.00	489.50	488.87	176
2023-10-26	494.00	495.00	480.00	484.72	484.09	185
2023-10-25	504.00	513.00	496.50	499.50	498.86	149
2023-10-24	506.00	511.00	498.00	508.98	508.33	180
2023-10-23	501.00	515.00	500.95	506.98	506.33	106
2023-10-20	511.00	530.00	510.95	512.00	511.34	262
2023-10-19	523.00	541.00	522.95	528.61	527.94	150
2023-10-18	542.00	543.00	526.00	539.99	539.30	82
2023-10-17	538.00	538.00	530.00	530.00	529.32	155

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.