Schweiter Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	543.00	548.00	541.00	542.50	541.80	35
2023-10-13	549.00	553.32	549.00	553.32	552.61	123
2023-10-12	561.00	561.00	552.98	552.98	552.27	124
2023-10-11	552.00	560.00	552.00	554.98	554.27	63
2023-10-10	531.00	548.00	531.00	545.48	544.78	62
2023-10-09	542.00	542.00	525.72	526.00	525.32	138
2023-10-06	552.00	552.00	534.00	542.00	541.30	209
2023-10-05	559.00	559.94	553.00	559.00	558.28	42
2023-10-04	558.00	561.00	556.00	556.00	555.29	281
2023-10-03	569.00	569.00	563.33	563.33	562.61	40
2023-10-02	582.00	582.00	570.00	580.99	580.25	85
2023-09-29	586.00	591.00	575.00	590.99	590.23	139
2023-09-28	572.00	581.00	570.00	577.00	576.25	106
2023-09-27	574.00	576.45	570.52	570.52	569.79	131
2023-09-26	580.00	582.00	573.50	575.98	575.24	227
2023-09-25	587.00	603.27	581.92	603.27	602.49	34
2023-09-22	592.00	596.77	585.00	596.77	596.01	62
2023-09-21	598.00	601.95	592.00	601.95	601.18	172
2023-09-20	596.00	601.14	595.38	600.00	599.23	129
2023-09-19	585.00	585.00	584.00	584.00	583.24	34
2023-09-18	593.00	599.12	587.00	599.12	598.36	196
2023-09-15	599.00	606.00	593.00	599.00	598.23	292
2023-09-14	587.00	589.42	585.94	585.94	585.19	47
2023-09-13	599.00	599.00	587.00	589.00	588.24	275
2023-09-12	593.00	596.97	592.94	594.78	594.01	133
2023-09-11	600.00	600.00	589.98	589.98	589.22	61
2023-09-08	599.00	602.94	596.13	601.00	600.22	33
2023-09-07	616.00	616.00	600.00	601.69	600.92	93
2023-09-06	614.00	616.00	609.00	612.00	611.21	279
2023-09-05	604.00	613.06	604.00	607.98	607.20	114
2023-09-04	627.00	627.00	613.00	626.06	625.26	51
2023-09-01	632.00	632.00	616.00	623.00	622.19	26
2023-08-31	630.00	638.00	630.00	636.98	636.16	150
2023-08-30	627.00	627.00	618.73	623.93	623.13	118
2023-08-29	598.00	611.00	598.00	609.02	608.24	46
2023-08-25	584.00	594.00	583.94	594.00	593.24	52
2023-08-24	622.00	622.00	601.00	601.00	600.23	117
2023-08-23	617.00	620.00	615.00	620.00	619.20	66
2023-08-22	615.00	621.62	605.99	605.99	605.22	233
2023-08-21	609.00	614.99	603.97	603.97	603.19	314
2023-08-18	613.00	613.00	592.00	595.77	595.01	352
2023-08-17	620.00	637.00	611.00	616.02	615.23	586
2023-08-16	622.00	628.90	619.52	619.52	618.73	44
2023-08-15	647.00	647.00	639.50	639.50	638.68	174
2023-08-14	649.00	651.00	648.98	650.97	650.13	37
2023-08-11	667.00	667.00	660.00	665.39	664.53	57
2023-08-10	664.00	669.00	661.00	663.94	663.09	246
2023-08-09	664.00	666.07	659.00	662.98	662.13	48
2023-08-08	650.00	658.98	650.00	658.97	658.12	93
2023-08-07	653.00	657.00	649.00	654.98	654.14	43
2023-08-04	658.00	665.00	654.07	662.99	662.14	55
2023-08-03	659.00	659.00	650.62	656.97	656.13	34
2023-08-02	660.00	661.00	658.00	658.00	657.15	52
2023-07-31	679.00	679.00	668.00	678.33	677.46	68
2023-07-28	680.00	682.00	677.99	677.99	677.12	117
2023-07-27	684.00	684.00	679.07	683.97	683.09	108
2023-07-26	684.00	688.07	681.00	681.86	680.99	228
2023-07-25	667.00	675.99	658.85	664.99	664.14	56
2023-07-24	672.00	672.00	657.93	669.66	668.80	45
2023-07-21	665.00	673.00	664.93	667.99	667.13	977

← NewerPage 13 of 21 · 1,216 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.