Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 1,254.00 | 1,254.00 | 1,214.00 | 1,235.11 | 1,232.71 | 227 |
| 2022-02-03 | 1,222.00 | 1,246.00 | 1,222.00 | 1,237.80 | 1,235.39 | 389 |
| 2022-02-02 | 1,228.00 | 1,236.21 | 1,224.00 | 1,227.96 | 1,225.57 | 268 |
| 2022-02-01 | 1,224.00 | 1,237.99 | 1,224.00 | 1,235.42 | 1,233.02 | 372 |
| 2022-01-31 | 1,212.00 | 1,224.00 | 1,208.00 | 1,222.00 | 1,219.62 | 427 |
| 2022-01-28 | 1,208.00 | 1,208.00 | 1,169.13 | 1,184.00 | 1,181.69 | 407 |
| 2022-01-27 | 1,224.00 | 1,228.00 | 1,218.00 | 1,224.00 | 1,221.62 | 231 |
| 2022-01-26 | 1,242.00 | 1,246.00 | 1,234.00 | 1,238.00 | 1,235.59 | 134 |
| 2022-01-25 | 1,212.00 | 1,224.00 | 1,212.00 | 1,212.00 | 1,209.64 | 336 |
| 2022-01-24 | 1,226.00 | 1,226.00 | 1,198.00 | 1,210.00 | 1,207.64 | 390 |
| 2022-01-21 | 1,298.00 | 1,302.00 | 1,262.00 | 1,274.41 | 1,271.93 | 245 |
| 2022-01-20 | 1,298.00 | 1,310.00 | 1,298.00 | 1,308.00 | 1,305.45 | 203 |
| 2022-01-19 | 1,292.00 | 1,304.00 | 1,291.12 | 1,291.12 | 1,288.60 | 78 |
| 2022-01-18 | 1,290.00 | 1,296.69 | 1,286.00 | 1,286.00 | 1,283.50 | 228 |
| 2022-01-17 | 1,322.00 | 1,322.00 | 1,308.00 | 1,321.99 | 1,319.41 | 54 |
| 2022-01-14 | 1,330.00 | 1,342.00 | 1,316.00 | 1,330.10 | 1,327.51 | 968 |
| 2022-01-13 | 1,328.00 | 1,346.00 | 1,324.00 | 1,336.25 | 1,333.65 | 500 |
| 2022-01-12 | 1,318.00 | 1,340.00 | 1,312.00 | 1,325.73 | 1,323.14 | 687 |
| 2022-01-11 | 1,302.00 | 1,315.29 | 1,298.97 | 1,309.03 | 1,306.48 | 453 |
| 2022-01-10 | 1,328.00 | 1,328.00 | 1,282.00 | 1,284.00 | 1,281.50 | 214 |
| 2022-01-07 | 1,332.00 | 1,334.00 | 1,320.66 | 1,320.66 | 1,318.08 | 44 |
| 2022-01-06 | 1,320.00 | 1,335.99 | 1,308.00 | 1,322.00 | 1,319.43 | 331 |
| 2022-01-05 | 1,342.00 | 1,354.00 | 1,340.00 | 1,348.96 | 1,346.33 | 115 |
| 2022-01-04 | 1,364.00 | 1,376.00 | 1,334.00 | 1,369.60 | 1,366.93 | 345 |
| 2021-12-30 | 1,362.00 | 1,362.00 | 1,348.00 | 1,356.00 | 1,353.36 | 463 |
| 2021-12-29 | 1,374.00 | 1,374.00 | 1,356.00 | 1,364.00 | 1,361.34 | 67 |
| 2021-12-23 | 1,344.00 | 1,346.46 | 1,337.99 | 1,344.00 | 1,341.38 | 65 |
| 2021-12-22 | 1,312.00 | 1,336.00 | 1,308.00 | 1,317.41 | 1,314.84 | 175 |
| 2021-12-21 | 1,320.00 | 1,334.00 | 1,320.00 | 1,320.00 | 1,317.43 | 264 |
| 2021-12-20 | 1,312.00 | 1,324.00 | 1,303.99 | 1,317.19 | 1,314.63 | 190 |
| 2021-12-17 | 1,336.00 | 1,336.00 | 1,326.00 | 1,332.87 | 1,330.27 | 99 |
| 2021-12-16 | 1,332.00 | 1,351.08 | 1,332.00 | 1,344.00 | 1,341.38 | 26 |
| 2021-12-15 | 1,312.00 | 1,328.00 | 1,310.00 | 1,324.00 | 1,321.42 | 608 |
| 2021-12-14 | 1,322.00 | 1,325.70 | 1,300.00 | 1,310.21 | 1,307.66 | 129 |
| 2021-12-13 | 1,342.00 | 1,345.73 | 1,318.00 | 1,332.21 | 1,329.61 | 154 |
| 2021-12-10 | 1,352.00 | 1,356.67 | 1,347.99 | 1,356.67 | 1,354.02 | 83 |
| 2021-12-09 | 1,360.00 | 1,370.00 | 1,360.00 | 1,362.00 | 1,359.35 | 104 |
| 2021-12-08 | 1,362.00 | 1,362.00 | 1,346.31 | 1,352.00 | 1,349.37 | 74 |
| 2021-12-07 | 1,328.00 | 1,346.00 | 1,328.00 | 1,337.00 | 1,334.40 | 121 |
| 2021-12-06 | 1,286.00 | 1,316.00 | 1,278.00 | 1,303.42 | 1,300.89 | 788 |
| 2021-12-03 | 1,290.00 | 1,292.00 | 1,278.00 | 1,283.19 | 1,280.69 | 584 |
| 2021-12-02 | 1,304.00 | 1,304.00 | 1,280.00 | 1,284.59 | 1,282.08 | 303 |
| 2021-12-01 | 1,310.00 | 1,318.20 | 1,310.00 | 1,312.00 | 1,309.44 | 277 |
| 2021-11-30 | 1,304.00 | 1,320.00 | 1,294.00 | 1,320.00 | 1,317.43 | 1,147 |
| 2021-11-29 | 1,294.00 | 1,306.00 | 1,294.00 | 1,306.00 | 1,303.46 | 225 |
| 2021-11-26 | 1,306.00 | 1,306.00 | 1,286.00 | 1,296.43 | 1,293.91 | 279 |
| 2021-11-25 | 1,326.00 | 1,342.00 | 1,326.00 | 1,336.95 | 1,334.35 | 171 |
| 2021-11-24 | 1,310.00 | 1,322.09 | 1,310.00 | 1,315.67 | 1,313.10 | 180 |
| 2021-11-23 | 1,348.00 | 1,358.00 | 1,338.90 | 1,338.90 | 1,336.29 | 172 |
| 2021-11-22 | 1,364.00 | 1,374.83 | 1,359.59 | 1,374.83 | 1,372.15 | 135 |
| 2021-11-19 | 1,396.00 | 1,396.00 | 1,370.00 | 1,387.04 | 1,384.34 | 196 |
| 2021-11-18 | 1,410.00 | 1,410.00 | 1,388.00 | 1,397.10 | 1,394.38 | 58 |
| 2021-11-17 | 1,408.00 | 1,428.00 | 1,408.00 | 1,414.32 | 1,411.57 | 116 |
| 2021-11-16 | 1,410.00 | 1,429.28 | 1,406.32 | 1,429.28 | 1,426.50 | 41 |
| 2021-11-15 | 1,426.00 | 1,444.00 | 1,426.00 | 1,437.70 | 1,434.90 | 90 |
| 2021-11-12 | 1,426.00 | 1,446.00 | 1,424.00 | 1,432.57 | 1,429.78 | 123 |
| 2021-11-11 | 1,412.00 | 1,432.00 | 1,412.00 | 1,428.81 | 1,426.03 | 208 |
| 2021-11-10 | 1,404.00 | 1,406.00 | 1,397.21 | 1,399.42 | 1,396.69 | 62 |
| 2021-11-09 | 1,376.00 | 1,408.00 | 1,376.00 | 1,396.00 | 1,393.28 | 198 |
| 2021-11-08 | 1,414.00 | 1,414.00 | 1,360.00 | 1,378.48 | 1,375.80 | 213 |
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.