Schweiter Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	722.00	728.00	720.00	722.00	721.07	117
2023-04-21	719.00	719.00	714.00	717.99	717.07	20
2023-04-20	719.00	722.03	716.00	722.03	721.10	66
2023-04-19	715.00	720.99	714.00	717.30	716.38	143
2023-04-18	733.00	733.00	722.00	725.57	724.64	71
2023-04-17	709.00	719.92	709.00	715.99	715.07	106
2023-04-14	706.32	710.99	703.83	705.97	705.06	69
2023-04-12	679.00	685.72	679.00	679.99	679.12	137
2023-04-11	669.00	677.00	665.00	675.98	675.11	378
2023-04-06	655.00	659.46	651.00	657.51	656.66	187
2023-04-05	707.00	707.00	676.00	688.57	687.49	150
2023-04-04	711.00	711.00	698.07	703.02	701.91	1,776
2023-04-03	704.00	709.00	695.00	704.02	702.91	298
2023-03-31	681.00	699.00	681.00	690.58	689.50	1,991
2023-03-30	678.00	690.00	675.00	684.17	683.09	634
2023-03-29	661.00	663.00	654.98	657.97	656.94	275
2023-03-28	654.00	655.00	651.15	653.99	652.96	112
2023-03-27	659.00	659.00	654.00	656.46	655.42	165
2023-03-24	665.00	665.00	657.00	659.77	658.73	340
2023-03-23	652.00	668.00	652.00	661.94	660.90	517
2023-03-22	661.00	661.00	655.00	660.99	659.95	62
2023-03-21	661.00	663.88	660.00	660.13	659.09	175
2023-03-20	649.00	664.00	644.00	655.71	654.67	503
2023-03-17	667.56	674.56	656.00	660.00	658.96	463
2023-03-16	659.00	670.00	656.00	669.08	668.02	312
2023-03-15	650.00	658.00	643.00	655.00	653.96	703
2023-03-14	671.00	677.00	660.00	665.77	664.72	48
2023-03-13	693.00	693.00	686.84	689.77	688.68	39
2023-03-10	712.00	712.00	705.99	705.99	704.88	78
2023-03-09	713.00	723.00	713.00	719.58	718.45	264
2023-03-08	730.00	730.00	721.00	723.47	722.33	55
2023-03-07	747.00	748.00	733.00	737.25	736.09	371
2023-03-06	766.00	766.00	724.00	744.20	743.03	453
2023-03-03	789.00	792.99	789.00	792.99	791.74	55
2023-03-02	787.00	787.00	775.00	779.90	778.67	139
2023-03-01	799.00	799.00	786.35	786.35	785.12	95
2023-02-28	794.00	799.04	794.00	798.53	797.27	177
2023-02-27	791.00	797.00	782.91	791.08	789.84	183
2023-02-24	787.00	787.00	772.00	782.98	781.74	34
2023-02-23	783.00	783.36	778.00	780.08	778.85	72
2023-02-22	777.00	785.23	774.82	779.99	778.76	154
2023-02-21	788.00	789.00	785.62	785.62	784.38	80
2023-02-20	785.00	799.00	785.00	793.88	792.63	285
2023-02-17	794.00	803.14	781.00	793.56	792.31	99
2023-02-16	804.00	807.99	791.00	794.97	793.72	193
2023-02-15	825.00	828.49	822.00	828.49	827.19	40
2023-02-14	826.00	826.00	818.99	819.70	818.40	119
2023-02-13	827.00	831.31	824.92	826.00	824.70	214
2023-02-10	837.00	837.00	824.22	833.28	831.97	141
2023-02-09	840.00	840.94	838.22	838.22	836.90	230
2023-02-08	824.00	839.70	824.00	832.34	831.03	82
2023-02-07	831.00	831.00	823.08	828.05	826.75	75
2023-02-06	831.00	832.35	820.53	832.35	831.04	73
2023-02-03	834.00	842.00	833.86	834.73	833.42	164
2023-02-02	837.00	849.00	818.00	818.00	816.71	640
2023-02-01	807.00	818.08	807.00	817.99	816.71	85
2023-01-31	801.00	812.00	801.00	804.99	803.73	125
2023-01-30	811.00	817.00	802.00	809.42	808.15	149
2023-01-27	815.00	821.08	811.41	817.08	815.79	144
2023-01-26	818.00	823.00	811.75	811.75	810.47	97

← NewerPage 15 of 21 · 1,217 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.