Schweiter Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	308.50	310.25	303.49	303.50	303.50	208
2026-07-22	311.50	312.50	308.50	311.26	311.26	251
2026-07-21	309.00	310.54	308.50	310.54	310.54	273
2026-07-20	320.50	320.85	316.97	319.42	319.42	76
2026-07-17	318.00	328.00	315.00	322.18	322.18	237
2026-07-16	308.50	321.00	308.00	316.50	316.50	566
2026-07-15	309.00	310.50	306.00	308.52	308.52	284
2026-07-14	309.00	311.32	305.99	311.32	311.32	193
2026-07-13	303.50	311.50	303.50	309.30	309.30	163
2026-07-10	302.00	304.75	301.50	303.50	303.50	231
2026-07-09	298.00	303.75	298.00	303.75	303.75	121
2026-07-08	296.50	298.34	296.22	296.22	296.22	672
2026-07-07	302.50	307.40	302.50	306.42	306.42	410
2026-07-06	297.50	315.00	297.00	305.25	305.25	96
2026-07-03	289.50	297.00	289.50	292.50	292.50	89
2026-07-02	288.00	294.00	286.50	290.00	290.00	118
2026-07-01	296.00	296.00	288.00	292.69	292.69	153
2026-06-30	293.00	302.50	291.00	295.64	295.64	325
2026-06-29	301.50	301.50	292.00	296.74	296.74	159
2026-06-26	298.00	299.39	297.16	297.16	297.16	222
2026-06-25	304.50	304.50	300.01	301.58	301.58	161
2026-06-24	300.50	300.50	299.00	299.75	299.75	659
2026-06-23	296.50	304.00	292.50	302.20	302.20	364
2026-06-22	297.00	302.00	294.50	299.43	299.43	284
2026-06-19	304.50	304.50	302.00	303.94	303.94	230
2026-06-18	308.50	308.50	304.00	305.56	305.56	625
2026-06-17	306.00	308.50	305.33	305.33	305.33	48
2026-06-16	302.50	305.50	302.50	303.50	303.50	84
2026-06-15	303.50	306.50	303.50	304.79	304.79	145
2026-06-12	302.00	302.50	295.50	295.50	295.50	74
2026-06-11	290.75	291.83	290.16	290.16	290.16	122
2026-06-10	288.00	291.00	287.00	289.44	289.44	73
2026-06-09	285.00	288.54	285.00	288.50	288.50	86
2026-06-08	281.50	286.38	281.50	286.38	286.38	147
2026-06-05	292.50	295.50	290.75	292.65	292.65	174
2026-06-04	292.00	294.00	287.00	289.75	289.75	499
2026-06-03	292.00	294.00	289.00	291.05	291.05	53
2026-06-02	294.50	298.50	293.00	297.84	297.84	416
2026-06-01	298.75	299.00	291.00	292.00	292.00	101
2026-05-29	293.50	301.00	293.25	295.79	295.79	227
2026-05-28	294.50	294.50	293.14	294.03	294.03	287
2026-05-27	294.50	294.50	290.68	292.31	292.31	139
2026-05-26	282.50	290.50	282.50	288.22	288.22	128
2026-05-22	276.00	280.50	276.00	278.57	278.57	5,355
2026-05-21	280.00	280.00	275.91	275.91	275.91	81
2026-05-20	277.00	277.00	272.50	273.50	273.50	220
2026-05-19	278.50	278.75	273.27	273.90	273.90	67
2026-05-18	279.50	279.50	273.50	276.44	276.44	251
2026-05-15	284.50	284.82	278.00	280.34	280.34	529
2026-05-14	284.50	284.50	284.50	284.50	284.50	0
2026-05-13	287.00	287.00	283.23	284.50	284.50	89
2026-05-12	278.50	282.25	278.00	278.84	278.84	206
2026-05-11	277.00	285.00	277.00	281.50	281.50	209
2026-05-08	284.00	285.50	281.50	281.63	281.63	256
2026-05-07	284.00	285.75	281.50	283.66	283.66	255
2026-05-06	278.00	279.00	274.50	278.06	278.06	258
2026-05-05	280.50	280.50	271.00	273.48	273.48	187
2026-05-04	280.00	285.00	277.00	281.96	281.96	826
2026-05-01	271.50	271.50	271.50	271.50	271.50	0
2026-04-30	265.50	276.50	265.50	271.50	271.50	839

← NewerPage 2 of 5 · 251 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.