Schweiter Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-20	677.00	677.21	673.00	674.63	673.77	323
2023-07-19	672.00	698.00	670.17	694.98	694.09	549
2023-07-18	660.00	661.00	659.66	659.66	658.81	677
2023-07-17	656.00	660.00	656.00	657.87	657.02	325
2023-07-14	658.00	661.02	657.00	659.00	658.15	679
2023-07-13	656.00	658.57	655.40	657.02	656.18	469
2023-07-12	647.00	657.68	647.00	654.00	653.15	389
2023-07-11	649.00	653.00	646.15	649.02	648.19	304
2023-07-10	655.00	658.00	646.94	654.99	654.15	687
2023-07-07	656.00	656.00	648.85	650.98	650.14	367
2023-07-06	644.00	649.00	640.00	643.00	642.17	707
2023-07-05	643.00	647.00	641.99	644.97	644.14	266
2023-07-04	647.00	648.98	646.94	648.98	648.14	79
2023-07-03	645.00	645.00	641.34	643.99	643.17	208
2023-06-30	639.00	646.00	638.00	644.06	643.24	999
2023-06-29	634.00	636.85	633.06	634.99	634.17	198
2023-06-28	621.00	635.00	621.00	630.63	629.82	1,315
2023-06-27	626.00	630.06	617.00	627.53	626.72	200
2023-06-26	612.00	617.97	607.00	617.97	617.18	397
2023-06-23	641.00	645.00	627.00	630.78	629.97	328
2023-06-22	660.00	662.99	660.00	662.99	662.14	27
2023-06-21	670.00	673.00	663.00	671.24	670.38	89
2023-06-20	672.00	678.92	668.00	671.99	671.13	70
2023-06-19	691.22	691.22	689.03	689.99	689.11	54
2023-06-16	695.00	708.07	695.00	705.99	705.09	263
2023-06-15	685.00	689.99	682.51	682.51	681.63	157
2023-06-14	691.00	693.00	691.00	691.99	691.10	45
2023-06-13	696.00	700.00	692.99	692.99	692.10	16
2023-06-12	697.00	697.00	686.00	690.02	689.14	126
2023-06-09	684.00	686.00	683.00	686.00	685.12	5
2023-06-08	685.74	685.74	683.19	684.99	684.11	22
2023-06-07	693.00	698.00	692.99	696.99	696.09	41
2023-06-06	693.00	701.00	692.00	698.97	698.07	58
2023-06-05	674.00	682.00	674.00	679.99	679.12	77
2023-06-02	668.00	679.00	667.93	671.58	670.71	57
2023-06-01	669.00	669.00	649.00	651.92	651.08	92
2023-05-31	650.00	660.00	649.00	653.87	653.03	374
2023-05-30	661.00	670.00	658.37	663.87	663.02	186
2023-05-26	630.00	661.00	630.00	645.85	645.02	110
2023-05-25	658.00	658.00	648.00	648.00	647.16	26
2023-05-24	675.00	675.00	665.00	673.08	672.22	151
2023-05-23	699.00	699.00	688.93	697.92	697.03	18
2023-05-22	694.00	694.07	690.00	694.02	693.13	56
2023-05-19	702.00	702.00	697.07	700.02	699.12	13
2023-05-17	688.00	688.00	685.16	685.16	684.28	32
2023-05-16	702.00	702.00	697.99	697.99	697.10	17
2023-05-15	704.00	704.07	691.00	704.00	703.10	31
2023-05-12	685.00	691.00	685.00	690.99	690.11	56
2023-05-11	695.00	696.16	693.00	696.16	695.27	18
2023-05-10	700.00	704.00	687.00	691.03	690.14	116
2023-05-09	690.00	692.00	690.00	691.99	691.11	39
2023-05-05	708.00	708.15	704.02	704.02	703.12	55
2023-05-04	710.00	712.07	705.16	706.42	705.52	72
2023-05-03	712.00	712.00	706.00	707.99	707.09	7
2023-05-02	715.94	717.00	712.99	712.99	712.08	74
2023-04-28	711.00	716.00	709.00	713.27	712.35	89
2023-04-27	707.00	708.99	706.79	708.99	708.08	76
2023-04-26	710.00	710.38	704.00	710.38	709.47	42
2023-04-25	717.00	718.00	713.99	713.99	713.08	70
2023-04-24	722.00	728.00	720.00	722.00	721.07	117

← NewerPage 14 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.