Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 808.00 | 812.00 | 807.00 | 811.50 | 810.23 | 80 |
| 2023-01-24 | 812.00 | 814.00 | 810.11 | 810.11 | 808.83 | 112 |
| 2023-01-23 | 806.00 | 818.00 | 806.00 | 810.74 | 809.47 | 96 |
| 2023-01-20 | 776.00 | 798.00 | 776.00 | 780.03 | 778.80 | 82 |
| 2023-01-19 | 801.00 | 801.00 | 786.00 | 794.08 | 792.83 | 116 |
| 2023-01-18 | 811.00 | 811.00 | 801.36 | 801.36 | 800.10 | 109 |
| 2023-01-17 | 813.00 | 813.00 | 797.00 | 804.87 | 803.60 | 191 |
| 2023-01-16 | 805.00 | 811.99 | 793.00 | 809.99 | 808.72 | 87 |
| 2023-01-13 | 808.00 | 815.00 | 808.00 | 810.25 | 808.98 | 82 |
| 2023-01-12 | 810.00 | 810.00 | 797.00 | 809.68 | 808.40 | 216 |
| 2023-01-11 | 781.00 | 809.00 | 781.00 | 808.99 | 807.72 | 229 |
| 2023-01-10 | 782.00 | 782.00 | 773.00 | 775.46 | 774.23 | 293 |
| 2023-01-09 | 783.00 | 790.00 | 779.00 | 790.00 | 788.76 | 215 |
| 2023-01-06 | 767.00 | 778.00 | 764.00 | 773.57 | 772.35 | 86 |
| 2023-01-05 | 771.00 | 773.18 | 766.00 | 771.99 | 770.77 | 132 |
| 2023-01-04 | 755.00 | 760.00 | 750.00 | 760.00 | 758.80 | 122 |
| 2023-01-03 | 758.00 | 758.00 | 745.00 | 749.53 | 748.35 | 94 |
| 2022-12-30 | 748.00 | 754.99 | 741.00 | 754.99 | 753.81 | 16 |
| 2022-12-29 | 739.00 | 754.00 | 739.00 | 744.49 | 743.32 | 127 |
| 2022-12-28 | 741.00 | 751.99 | 741.00 | 746.03 | 744.85 | 62 |
| 2022-12-23 | 753.00 | 753.00 | 741.78 | 743.19 | 742.02 | 47 |
| 2022-12-22 | 751.00 | 759.00 | 739.00 | 752.95 | 751.76 | 114 |
| 2022-12-21 | 736.00 | 751.00 | 733.99 | 744.67 | 743.50 | 171 |
| 2022-12-20 | 726.00 | 733.00 | 723.00 | 732.03 | 730.87 | 57 |
| 2022-12-19 | 740.00 | 750.00 | 735.78 | 749.99 | 748.81 | 62 |
| 2022-12-16 | 741.00 | 752.00 | 733.00 | 745.31 | 744.14 | 238 |
| 2022-12-15 | 766.00 | 766.00 | 754.00 | 759.86 | 758.66 | 104 |
| 2022-12-14 | 769.00 | 777.00 | 767.00 | 772.86 | 771.64 | 145 |
| 2022-12-13 | 757.00 | 786.66 | 757.00 | 769.62 | 768.41 | 113 |
| 2022-12-12 | 750.00 | 758.00 | 746.00 | 752.23 | 751.04 | 84 |
| 2022-12-09 | 757.00 | 774.00 | 757.00 | 766.03 | 764.82 | 237 |
| 2022-12-08 | 735.00 | 742.00 | 730.00 | 736.99 | 735.83 | 69 |
| 2022-12-07 | 732.00 | 738.86 | 725.53 | 737.14 | 735.97 | 114 |
| 2022-12-06 | 748.00 | 765.00 | 748.00 | 755.64 | 754.45 | 116 |
| 2022-12-05 | 766.00 | 766.99 | 753.00 | 756.03 | 754.84 | 208 |
| 2022-12-02 | 774.00 | 777.00 | 768.05 | 769.36 | 768.15 | 151 |
| 2022-12-01 | 768.00 | 772.29 | 765.00 | 772.29 | 771.08 | 103 |
| 2022-11-30 | 755.00 | 760.00 | 750.00 | 756.80 | 755.61 | 399 |
| 2022-11-29 | 743.00 | 751.77 | 741.00 | 751.77 | 750.59 | 139 |
| 2022-11-28 | 756.00 | 756.00 | 750.98 | 752.03 | 750.84 | 110 |
| 2022-11-25 | 755.00 | 760.00 | 747.00 | 754.03 | 752.84 | 171 |
| 2022-11-24 | 770.00 | 770.00 | 755.00 | 762.69 | 761.49 | 470 |
| 2022-11-23 | 742.00 | 760.00 | 736.99 | 748.15 | 746.97 | 118 |
| 2022-11-22 | 725.00 | 739.99 | 725.00 | 739.99 | 738.83 | 22 |
| 2022-11-21 | 725.00 | 743.99 | 720.00 | 721.27 | 720.14 | 179 |
| 2022-11-18 | 749.00 | 765.00 | 749.00 | 758.14 | 756.94 | 159 |
| 2022-11-17 | 736.00 | 749.00 | 736.00 | 748.14 | 746.96 | 238 |
| 2022-11-16 | 730.00 | 737.00 | 727.00 | 735.53 | 734.38 | 258 |
| 2022-11-15 | 732.00 | 742.99 | 730.00 | 742.99 | 741.82 | 117 |
| 2022-11-14 | 746.00 | 746.00 | 729.00 | 740.89 | 739.73 | 128 |
| 2022-11-11 | 730.00 | 762.00 | 730.00 | 730.03 | 728.88 | 271 |
| 2022-11-10 | 698.00 | 735.00 | 696.00 | 723.97 | 722.83 | 253 |
| 2022-11-09 | 703.00 | 712.00 | 703.00 | 708.19 | 707.08 | 211 |
| 2022-11-08 | 683.00 | 704.00 | 680.00 | 694.08 | 692.99 | 276 |
| 2022-11-07 | 665.00 | 679.00 | 665.00 | 674.74 | 673.67 | 171 |
| 2022-11-04 | 653.00 | 655.00 | 641.00 | 651.00 | 649.97 | 496 |
| 2022-11-03 | 639.00 | 653.00 | 628.00 | 644.57 | 643.55 | 321 |
| 2022-11-02 | 658.00 | 662.00 | 651.00 | 656.02 | 654.99 | 311 |
| 2022-11-01 | 679.00 | 683.00 | 657.00 | 675.44 | 674.38 | 484 |
| 2022-10-31 | 670.00 | 670.00 | 658.00 | 660.02 | 658.98 | 222 |
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.