Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 1,012.00 | 1,018.00 | 1,012.00 | 1,012.04 | 1,010.44 | 17 |
| 2022-08-02 | 1,042.00 | 1,046.00 | 1,014.00 | 1,022.00 | 1,020.39 | 31 |
| 2022-07-29 | 1,026.00 | 1,086.00 | 1,026.00 | 1,075.95 | 1,074.25 | 195 |
| 2022-07-28 | 1,014.00 | 1,038.00 | 1,014.00 | 1,038.00 | 1,036.37 | 296 |
| 2022-07-27 | 1,002.00 | 1,002.24 | 996.00 | 999.61 | 998.04 | 74 |
| 2022-07-26 | 993.00 | 994.00 | 991.49 | 994.00 | 992.43 | 46 |
| 2022-07-25 | 999.00 | 1,007.00 | 997.00 | 1,002.00 | 1,000.42 | 50 |
| 2022-07-22 | 1,014.00 | 1,016.00 | 1,006.00 | 1,013.00 | 1,011.40 | 53 |
| 2022-07-21 | 1,002.00 | 1,016.00 | 1,002.00 | 1,010.32 | 1,008.73 | 91 |
| 2022-07-20 | 989.00 | 1,000.00 | 980.00 | 993.41 | 991.85 | 93 |
| 2022-07-19 | 967.00 | 994.00 | 967.00 | 979.00 | 977.46 | 60 |
| 2022-07-18 | 983.00 | 987.00 | 971.00 | 975.00 | 973.46 | 51 |
| 2022-07-15 | 974.00 | 986.00 | 964.00 | 974.92 | 973.39 | 250 |
| 2022-07-14 | 974.00 | 994.00 | 964.00 | 966.00 | 964.48 | 498 |
| 2022-07-13 | 973.00 | 973.00 | 942.00 | 959.40 | 957.89 | 97 |
| 2022-07-12 | 929.00 | 962.00 | 929.00 | 948.38 | 946.88 | 328 |
| 2022-07-11 | 939.00 | 942.00 | 938.99 | 940.00 | 938.52 | 197 |
| 2022-07-08 | 924.00 | 941.00 | 924.00 | 929.45 | 927.99 | 393 |
| 2022-07-07 | 913.00 | 913.00 | 894.97 | 908.04 | 906.61 | 382 |
| 2022-07-06 | 873.00 | 886.00 | 872.67 | 886.00 | 884.60 | 114 |
| 2022-07-05 | 893.00 | 903.21 | 872.00 | 874.00 | 872.62 | 66 |
| 2022-07-04 | 896.00 | 906.00 | 868.00 | 874.54 | 873.16 | 412 |
| 2022-07-01 | 906.00 | 906.00 | 882.00 | 888.00 | 886.60 | 178 |
| 2022-06-30 | 896.00 | 906.00 | 895.00 | 906.00 | 904.57 | 91 |
| 2022-06-29 | 913.00 | 925.47 | 908.25 | 909.42 | 907.98 | 565 |
| 2022-06-28 | 906.00 | 922.00 | 905.00 | 920.66 | 919.21 | 299 |
| 2022-06-27 | 903.00 | 905.00 | 898.00 | 904.68 | 903.25 | 279 |
| 2022-06-24 | 884.00 | 896.99 | 884.00 | 896.00 | 894.59 | 10 |
| 2022-06-23 | 884.00 | 887.00 | 879.00 | 883.42 | 882.03 | 46 |
| 2022-06-22 | 894.00 | 903.00 | 882.00 | 887.20 | 885.80 | 177 |
| 2022-06-21 | 901.00 | 912.00 | 900.00 | 901.50 | 900.08 | 187 |
| 2022-06-20 | 880.00 | 890.00 | 879.00 | 883.00 | 881.61 | 105 |
| 2022-06-17 | 880.00 | 886.48 | 878.00 | 885.00 | 883.61 | 206 |
| 2022-06-16 | 900.00 | 902.00 | 884.00 | 897.42 | 896.01 | 468 |
| 2022-06-15 | 910.00 | 921.00 | 905.92 | 921.00 | 919.55 | 82 |
| 2022-06-14 | 905.00 | 908.00 | 899.91 | 900.48 | 899.07 | 771 |
| 2022-06-13 | 895.00 | 912.47 | 890.00 | 906.57 | 905.14 | 241 |
| 2022-06-10 | 940.00 | 940.00 | 915.00 | 922.00 | 920.55 | 285 |
| 2022-06-09 | 946.00 | 955.00 | 943.00 | 948.45 | 946.96 | 190 |
| 2022-06-08 | 958.00 | 958.00 | 941.00 | 950.38 | 948.88 | 77 |
| 2022-06-07 | 955.00 | 973.79 | 947.00 | 957.00 | 955.49 | 51 |
| 2022-06-01 | 964.00 | 973.50 | 957.00 | 973.50 | 971.97 | 293 |
| 2022-05-31 | 952.00 | 968.00 | 951.00 | 968.00 | 966.48 | 346 |
| 2022-05-30 | 948.00 | 963.00 | 948.00 | 955.98 | 954.48 | 306 |
| 2022-05-27 | 935.00 | 950.00 | 932.00 | 939.27 | 937.79 | 258 |
| 2022-05-25 | 915.00 | 917.99 | 908.00 | 913.89 | 912.45 | 1,173 |
| 2022-05-24 | 922.00 | 925.00 | 907.00 | 907.00 | 905.57 | 22 |
| 2022-05-23 | 936.00 | 936.00 | 919.00 | 923.20 | 921.75 | 245 |
| 2022-05-20 | 936.00 | 936.00 | 916.45 | 918.00 | 916.55 | 197 |
| 2022-05-19 | 900.00 | 915.00 | 900.00 | 900.00 | 898.58 | 320 |
| 2022-05-18 | 928.00 | 928.00 | 920.99 | 922.00 | 920.55 | 68 |
| 2022-05-17 | 917.00 | 933.00 | 916.00 | 930.50 | 929.03 | 184 |
| 2022-05-16 | 915.00 | 922.00 | 909.00 | 912.00 | 910.56 | 120 |
| 2022-05-13 | 920.00 | 924.99 | 914.00 | 923.00 | 921.55 | 22 |
| 2022-05-12 | 886.00 | 908.00 | 886.00 | 894.21 | 892.80 | 136 |
| 2022-05-11 | 891.00 | 901.00 | 883.00 | 895.07 | 893.66 | 268 |
| 2022-05-10 | 897.00 | 908.00 | 889.00 | 892.00 | 890.60 | 236 |
| 2022-05-09 | 918.00 | 918.00 | 887.00 | 915.99 | 914.55 | 213 |
| 2022-05-06 | 923.00 | 927.00 | 914.00 | 927.00 | 925.54 | 154 |
| 2022-05-05 | 939.00 | 946.00 | 928.00 | 932.00 | 930.53 | 386 |
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.