Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-28 | 683.00 | 684.00 | 672.00 | 674.30 | 673.24 | 276 |
| 2022-10-27 | 731.00 | 739.00 | 697.00 | 739.00 | 737.84 | 1,721 |
| 2022-10-26 | 737.00 | 738.00 | 733.00 | 737.91 | 736.75 | 25 |
| 2022-10-25 | 730.00 | 730.00 | 697.00 | 698.32 | 697.22 | 102 |
| 2022-10-24 | 737.00 | 737.00 | 716.00 | 725.98 | 724.84 | 101 |
| 2022-10-21 | 734.00 | 741.00 | 718.93 | 718.93 | 717.80 | 275 |
| 2022-10-20 | 713.00 | 730.00 | 698.00 | 723.25 | 722.11 | 268 |
| 2022-10-19 | 724.00 | 724.00 | 709.00 | 714.99 | 713.87 | 241 |
| 2022-10-18 | 735.00 | 740.99 | 729.00 | 735.03 | 733.87 | 68 |
| 2022-10-17 | 692.00 | 721.00 | 690.00 | 713.66 | 712.53 | 138 |
| 2022-10-14 | 717.00 | 719.00 | 689.00 | 707.99 | 706.88 | 317 |
| 2022-10-13 | 682.00 | 701.08 | 666.00 | 681.02 | 679.95 | 320 |
| 2022-10-12 | 700.00 | 720.99 | 682.00 | 693.52 | 692.43 | 260 |
| 2022-10-11 | 711.00 | 730.99 | 711.00 | 730.99 | 729.84 | 13 |
| 2022-10-10 | 741.00 | 743.99 | 735.04 | 743.33 | 742.16 | 73 |
| 2022-10-07 | 742.00 | 750.00 | 738.00 | 748.53 | 747.35 | 219 |
| 2022-10-06 | 789.00 | 789.00 | 746.00 | 778.99 | 777.77 | 11 |
| 2022-10-05 | 756.00 | 766.99 | 751.56 | 751.56 | 750.37 | 79 |
| 2022-10-04 | 771.00 | 782.00 | 764.00 | 771.32 | 770.11 | 291 |
| 2022-10-03 | 724.00 | 750.00 | 724.00 | 750.00 | 748.82 | 156 |
| 2022-09-30 | 718.00 | 735.00 | 718.00 | 718.99 | 717.86 | 295 |
| 2022-09-29 | 730.00 | 730.00 | 708.16 | 716.00 | 714.87 | 170 |
| 2022-09-28 | 728.00 | 748.07 | 725.00 | 748.00 | 746.82 | 227 |
| 2022-09-27 | 755.00 | 758.90 | 733.00 | 747.38 | 746.20 | 165 |
| 2022-09-26 | 766.00 | 767.50 | 749.00 | 767.50 | 766.29 | 79 |
| 2022-09-23 | 794.00 | 815.59 | 765.00 | 780.87 | 779.64 | 327 |
| 2022-09-22 | 808.00 | 811.19 | 790.00 | 796.41 | 795.16 | 349 |
| 2022-09-21 | 814.00 | 821.00 | 813.00 | 820.00 | 818.71 | 212 |
| 2022-09-20 | 819.00 | 825.00 | 813.00 | 820.00 | 818.71 | 113 |
| 2022-09-16 | 825.00 | 838.00 | 825.00 | 832.38 | 831.07 | 179 |
| 2022-09-15 | 863.00 | 864.09 | 834.00 | 839.00 | 837.68 | 234 |
| 2022-09-14 | 854.00 | 872.00 | 854.00 | 865.13 | 863.76 | 229 |
| 2022-09-13 | 903.00 | 914.99 | 863.00 | 863.00 | 861.64 | 233 |
| 2022-09-12 | 895.00 | 900.00 | 894.00 | 900.00 | 898.58 | 16 |
| 2022-09-09 | 885.00 | 888.00 | 881.00 | 888.00 | 886.60 | 141 |
| 2022-09-08 | 893.00 | 912.11 | 888.00 | 912.11 | 910.67 | 86 |
| 2022-09-07 | 901.00 | 908.99 | 886.00 | 894.67 | 893.27 | 99 |
| 2022-09-06 | 921.00 | 936.49 | 912.00 | 916.00 | 914.56 | 36 |
| 2022-09-05 | 942.00 | 949.99 | 932.00 | 942.28 | 940.80 | 44 |
| 2022-09-02 | 985.00 | 985.00 | 968.00 | 968.00 | 966.48 | 38 |
| 2022-09-01 | 1,016.00 | 1,020.00 | 983.99 | 983.99 | 982.44 | 69 |
| 2022-08-31 | 962.00 | 1,032.00 | 959.00 | 1,004.07 | 1,002.49 | 692 |
| 2022-08-30 | 965.00 | 973.89 | 965.00 | 971.99 | 970.46 | 74 |
| 2022-08-26 | 986.00 | 997.99 | 974.00 | 982.00 | 980.45 | 97 |
| 2022-08-25 | 986.00 | 987.82 | 978.00 | 982.99 | 981.44 | 87 |
| 2022-08-24 | 971.03 | 977.00 | 971.03 | 975.99 | 974.45 | 68 |
| 2022-08-23 | 960.00 | 966.00 | 956.33 | 956.33 | 954.82 | 176 |
| 2022-08-22 | 949.00 | 970.99 | 947.00 | 947.00 | 945.51 | 35 |
| 2022-08-19 | 1,008.00 | 1,008.00 | 975.00 | 980.00 | 978.46 | 17 |
| 2022-08-18 | 1,032.00 | 1,032.00 | 1,025.87 | 1,027.72 | 1,026.10 | 90 |
| 2022-08-17 | 1,080.00 | 1,080.00 | 1,041.76 | 1,048.00 | 1,046.35 | 72 |
| 2022-08-16 | 1,116.00 | 1,116.00 | 1,082.00 | 1,083.99 | 1,082.28 | 45 |
| 2022-08-15 | 1,110.00 | 1,110.00 | 1,106.86 | 1,109.99 | 1,108.24 | 39 |
| 2022-08-12 | 1,092.00 | 1,092.00 | 1,074.00 | 1,081.04 | 1,079.34 | 102 |
| 2022-08-11 | 1,086.00 | 1,094.00 | 1,080.00 | 1,094.00 | 1,092.28 | 84 |
| 2022-08-10 | 1,022.00 | 1,062.00 | 1,022.00 | 1,062.00 | 1,060.33 | 46 |
| 2022-08-09 | 1,022.00 | 1,038.66 | 1,018.00 | 1,018.00 | 1,016.40 | 157 |
| 2022-08-08 | 1,052.00 | 1,074.11 | 1,042.00 | 1,073.99 | 1,072.30 | 131 |
| 2022-08-05 | 1,066.00 | 1,078.00 | 1,062.00 | 1,065.82 | 1,064.14 | 151 |
| 2022-08-04 | 1,054.00 | 1,056.00 | 1,042.79 | 1,050.96 | 1,049.30 | 69 |
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.