Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 1,414.00 | 1,414.00 | 1,360.00 | 1,378.48 | 1,375.80 | 213 |
| 2021-11-05 | 1,336.00 | 1,410.00 | 1,334.00 | 1,404.00 | 1,401.27 | 283 |
| 2021-11-04 | 1,308.00 | 1,317.70 | 1,304.00 | 1,312.56 | 1,310.00 | 167 |
| 2021-11-03 | 1,306.13 | 1,306.13 | 1,297.99 | 1,305.08 | 1,302.54 | 52 |
| 2021-11-02 | 1,328.00 | 1,328.00 | 1,304.00 | 1,316.84 | 1,314.28 | 183 |
| 2021-11-01 | 1,330.00 | 1,332.00 | 1,320.00 | 1,328.69 | 1,326.10 | 95 |
| 2021-10-29 | 1,320.00 | 1,320.00 | 1,312.00 | 1,314.27 | 1,311.71 | 110 |
| 2021-10-28 | 1,326.00 | 1,326.00 | 1,316.00 | 1,316.00 | 1,313.44 | 9 |
| 2021-10-27 | 1,332.00 | 1,334.31 | 1,321.79 | 1,326.55 | 1,323.96 | 209 |
| 2021-10-26 | 1,334.00 | 1,343.99 | 1,332.00 | 1,340.17 | 1,337.56 | 47 |
| 2021-10-25 | 1,310.00 | 1,332.00 | 1,308.00 | 1,321.70 | 1,319.13 | 152 |
| 2021-10-22 | 1,342.00 | 1,348.00 | 1,342.00 | 1,347.78 | 1,345.15 | 88 |
| 2021-10-21 | 1,338.00 | 1,343.00 | 1,332.00 | 1,343.00 | 1,340.38 | 80 |
| 2021-10-20 | 1,357.00 | 1,357.00 | 1,344.00 | 1,350.00 | 1,347.37 | 175 |
| 2021-10-19 | 1,352.00 | 1,355.53 | 1,344.19 | 1,354.00 | 1,351.36 | 118 |
| 2021-10-18 | 1,390.00 | 1,390.00 | 1,348.00 | 1,367.00 | 1,364.34 | 630 |
| 2021-10-15 | 1,376.00 | 1,390.00 | 1,364.00 | 1,380.32 | 1,377.63 | 469 |
| 2021-10-14 | 1,358.00 | 1,372.00 | 1,358.00 | 1,359.55 | 1,356.90 | 149 |
← NewerPage 21 of 21 · 1,218 trading days
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.