Schweiter Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	272.00	273.44	270.00	271.25	271.25	256
2026-04-28	270.50	272.50	270.50	270.88	270.88	94
2026-04-27	272.50	274.00	270.00	273.50	273.50	97
2026-04-24	272.50	272.50	268.50	271.62	271.62	85
2026-04-23	271.00	272.50	269.50	270.85	270.85	500
2026-04-22	275.00	275.00	268.50	271.10	271.10	682
2026-04-21	276.50	277.50	274.50	275.58	275.58	314
2026-04-20	277.50	277.50	271.50	277.00	277.00	107
2026-04-17	284.00	285.50	281.50	282.17	282.17	317
2026-04-16	280.00	280.00	277.00	278.50	278.50	1,171
2026-04-15	279.50	282.00	276.99	279.30	279.30	1,345
2026-04-14	281.00	282.50	277.50	277.50	277.50	2,235
2026-04-13	270.50	274.00	270.24	272.52	272.52	756
2026-04-10	288.50	288.50	284.81	284.81	284.66	111
2026-04-09	277.50	280.50	275.50	277.14	277.00	100
2026-04-08	287.50	287.50	279.00	283.87	283.72	57
2026-04-07	283.00	285.75	275.50	275.50	275.35	190
2026-04-02	289.25	289.25	281.50	285.00	284.85	142
2026-04-01	289.50	290.00	286.46	286.46	286.31	188
2026-03-31	289.50	293.50	287.25	292.50	292.35	126
2026-03-30	285.00	287.50	283.50	286.00	285.85	44
2026-03-27	284.50	287.75	284.50	287.75	287.60	39
2026-03-26	287.00	291.69	286.47	289.71	289.56	234
2026-03-25	284.00	287.72	284.00	287.72	287.57	581
2026-03-24	274.00	282.00	273.50	273.50	273.36	84
2026-03-23	273.00	276.00	265.00	273.95	273.81	173
2026-03-20	264.50	272.00	264.18	267.14	267.00	944
2026-03-19	259.00	260.00	256.00	257.50	257.36	216
2026-03-18	266.00	268.50	259.50	262.15	262.01	214
2026-03-17	262.50	267.00	257.75	266.50	266.36	695
2026-03-16	262.50	264.00	261.50	261.50	261.36	44
2026-03-13	267.00	267.00	262.50	264.19	264.05	862
2026-03-12	268.00	269.20	267.00	268.00	267.86	68
2026-03-11	267.50	272.00	264.54	270.50	270.36	577
2026-03-10	261.50	264.00	261.50	262.00	261.86	210
2026-03-09	254.00	256.50	250.03	256.00	255.86	833
2026-03-06	257.00	258.50	252.00	256.95	256.81	525
2026-03-05	248.00	263.00	248.00	259.58	259.44	395
2026-03-04	247.00	247.00	241.50	245.00	244.87	2,197
2026-03-03	244.50	247.00	242.50	245.06	244.93	793
2026-03-02	250.50	264.00	247.50	254.50	254.37	1,558
2026-02-27	255.00	260.50	251.50	255.00	254.87	1,042
2026-02-26	253.00	256.00	253.00	254.84	254.71	158
2026-02-25	261.00	261.00	259.00	259.50	259.36	59
2026-02-24	257.50	261.00	257.25	258.77	258.64	272
2026-02-23	260.50	261.00	254.50	256.61	256.48	627
2026-02-20	264.00	264.00	260.00	262.49	262.35	170
2026-02-19	267.50	267.50	262.50	266.17	266.03	134
2026-02-18	265.00	269.00	264.50	268.75	268.61	409
2026-02-17	266.75	268.54	264.95	264.95	264.81	207
2026-02-16	270.77	275.00	270.63	270.63	270.48	157
2026-02-13	270.50	275.51	268.00	275.25	275.11	407
2026-02-12	273.25	274.00	269.50	272.95	272.81	104
2026-02-11	274.50	277.50	274.00	275.00	274.86	181
2026-02-10	277.50	277.50	274.00	277.00	276.85	113
2026-02-09	271.50	273.50	271.50	273.50	273.36	13
2026-02-06	265.00	270.50	261.50	270.50	270.36	810
2026-02-05	267.50	267.50	263.88	263.88	263.75	72
2026-02-04	257.00	269.50	256.00	265.54	265.40	44
2026-02-03	255.00	258.50	254.00	255.57	255.43	214

← NewerPage 3 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.