Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-04 | 942.00 | 944.78 | 933.00 | 937.99 | 936.52 | 238 |
| 2022-05-03 | 943.00 | 953.61 | 943.00 | 946.00 | 944.51 | 106 |
| 2022-04-29 | 977.00 | 995.00 | 957.00 | 984.17 | 982.62 | 495 |
| 2022-04-28 | 985.00 | 998.00 | 985.00 | 993.97 | 992.40 | 125 |
| 2022-04-27 | 994.00 | 994.00 | 966.00 | 969.00 | 967.47 | 99 |
| 2022-04-26 | 1,018.00 | 1,020.00 | 996.00 | 1,010.16 | 1,008.57 | 449 |
| 2022-04-25 | 1,008.00 | 1,015.99 | 1,004.00 | 1,013.71 | 1,012.11 | 45 |
| 2022-04-22 | 1,072.00 | 1,072.00 | 1,032.00 | 1,034.00 | 1,032.37 | 206 |
| 2022-04-21 | 1,068.57 | 1,070.99 | 1,065.96 | 1,067.38 | 1,065.70 | 198 |
| 2022-04-20 | 1,028.00 | 1,036.00 | 1,026.00 | 1,030.39 | 1,028.77 | 217 |
| 2022-04-19 | 1,036.00 | 1,036.00 | 1,018.00 | 1,032.00 | 1,030.37 | 159 |
| 2022-04-14 | 1,028.00 | 1,044.00 | 1,026.00 | 1,036.70 | 1,035.07 | 158 |
| 2022-04-13 | 1,030.00 | 1,030.00 | 1,012.00 | 1,030.00 | 1,028.38 | 310 |
| 2022-04-12 | 1,024.00 | 1,040.00 | 1,018.00 | 1,031.44 | 1,029.82 | 607 |
| 2022-04-11 | 1,040.00 | 1,040.00 | 1,016.00 | 1,020.00 | 1,018.39 | 628 |
| 2022-04-08 | 1,038.00 | 1,038.00 | 1,016.00 | 1,027.86 | 1,026.24 | 443 |
| 2022-04-07 | 1,058.00 | 1,078.00 | 1,058.00 | 1,071.59 | 1,069.50 | 219 |
| 2022-04-06 | 1,132.00 | 1,132.00 | 1,060.00 | 1,066.00 | 1,063.92 | 350 |
| 2022-04-05 | 1,148.00 | 1,148.00 | 1,106.00 | 1,110.00 | 1,107.84 | 300 |
| 2022-04-04 | 1,114.00 | 1,150.00 | 1,114.00 | 1,138.00 | 1,135.78 | 408 |
| 2022-04-01 | 1,132.00 | 1,132.00 | 1,114.00 | 1,123.06 | 1,120.87 | 429 |
| 2022-03-31 | 1,152.00 | 1,152.00 | 1,136.00 | 1,136.00 | 1,133.79 | 288 |
| 2022-03-30 | 1,154.00 | 1,162.00 | 1,140.00 | 1,147.48 | 1,145.25 | 409 |
| 2022-03-29 | 1,138.00 | 1,170.15 | 1,138.00 | 1,170.00 | 1,167.72 | 435 |
| 2022-03-28 | 1,106.00 | 1,126.00 | 1,106.00 | 1,118.87 | 1,116.69 | 235 |
| 2022-03-25 | 1,120.00 | 1,120.21 | 1,100.00 | 1,115.48 | 1,113.31 | 299 |
| 2022-03-24 | 1,116.00 | 1,126.00 | 1,110.26 | 1,126.00 | 1,123.81 | 421 |
| 2022-03-23 | 1,144.00 | 1,144.00 | 1,116.00 | 1,125.55 | 1,123.36 | 223 |
| 2022-03-22 | 1,146.00 | 1,148.00 | 1,140.00 | 1,144.00 | 1,141.77 | 203 |
| 2022-03-21 | 1,128.00 | 1,150.00 | 1,122.00 | 1,128.10 | 1,125.91 | 371 |
| 2022-03-18 | 1,132.00 | 1,134.00 | 1,112.00 | 1,117.68 | 1,115.50 | 783 |
| 2022-03-17 | 1,134.00 | 1,142.00 | 1,120.00 | 1,126.99 | 1,124.79 | 305 |
| 2022-03-16 | 1,088.00 | 1,128.00 | 1,088.00 | 1,128.00 | 1,125.80 | 180 |
| 2022-03-15 | 1,106.00 | 1,106.00 | 1,077.95 | 1,078.00 | 1,075.90 | 273 |
| 2022-03-14 | 1,114.00 | 1,128.00 | 1,104.00 | 1,116.34 | 1,114.16 | 174 |
| 2022-03-11 | 1,104.00 | 1,112.00 | 1,082.96 | 1,094.00 | 1,091.87 | 209 |
| 2022-03-10 | 1,078.00 | 1,080.00 | 1,064.00 | 1,072.00 | 1,069.91 | 238 |
| 2022-03-09 | 1,030.00 | 1,088.00 | 1,030.00 | 1,088.00 | 1,085.88 | 539 |
| 2022-03-08 | 1,014.00 | 1,064.00 | 1,014.00 | 1,047.79 | 1,045.75 | 277 |
| 2022-03-07 | 1,020.00 | 1,056.00 | 1,000.00 | 1,038.00 | 1,035.98 | 776 |
| 2022-03-04 | 1,138.00 | 1,145.99 | 1,081.95 | 1,101.08 | 1,098.93 | 287 |
| 2022-03-03 | 1,150.00 | 1,162.00 | 1,131.95 | 1,151.14 | 1,148.90 | 1,064 |
| 2022-03-02 | 1,134.00 | 1,158.00 | 1,130.00 | 1,141.36 | 1,139.13 | 362 |
| 2022-03-01 | 1,184.00 | 1,184.00 | 1,143.94 | 1,155.96 | 1,153.70 | 147 |
| 2022-02-28 | 1,190.00 | 1,190.00 | 1,174.00 | 1,188.00 | 1,185.69 | 480 |
| 2022-02-25 | 1,148.00 | 1,180.00 | 1,138.00 | 1,164.73 | 1,162.46 | 260 |
| 2022-02-24 | 1,126.00 | 1,140.92 | 1,110.00 | 1,129.15 | 1,126.95 | 477 |
| 2022-02-23 | 1,200.00 | 1,200.00 | 1,160.00 | 1,164.00 | 1,161.73 | 315 |
| 2022-02-22 | 1,160.00 | 1,183.60 | 1,149.86 | 1,173.44 | 1,171.15 | 525 |
| 2022-02-21 | 1,192.00 | 1,197.99 | 1,164.00 | 1,181.99 | 1,179.69 | 243 |
| 2022-02-18 | 1,198.00 | 1,204.00 | 1,188.00 | 1,190.00 | 1,187.68 | 177 |
| 2022-02-17 | 1,230.00 | 1,230.00 | 1,196.00 | 1,200.00 | 1,197.66 | 273 |
| 2022-02-16 | 1,220.00 | 1,233.85 | 1,206.00 | 1,212.00 | 1,209.64 | 256 |
| 2022-02-15 | 1,202.00 | 1,218.00 | 1,202.00 | 1,218.00 | 1,215.63 | 489 |
| 2022-02-14 | 1,170.00 | 1,184.00 | 1,170.00 | 1,182.00 | 1,179.70 | 7 |
| 2022-02-11 | 1,210.00 | 1,220.00 | 1,206.00 | 1,213.46 | 1,211.09 | 146 |
| 2022-02-10 | 1,216.00 | 1,221.99 | 1,210.28 | 1,216.00 | 1,213.63 | 103 |
| 2022-02-09 | 1,214.00 | 1,230.00 | 1,210.00 | 1,216.67 | 1,214.30 | 103 |
| 2022-02-08 | 1,218.00 | 1,228.00 | 1,156.00 | 1,196.00 | 1,193.67 | 454 |
| 2022-02-07 | 1,216.00 | 1,236.00 | 1,216.00 | 1,232.00 | 1,229.60 | 424 |
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.