Schweiter Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	251.50	255.50	249.62	255.50	255.37	934
2026-01-30	251.00	252.50	249.50	251.65	251.51	326
2026-01-29	255.00	255.50	249.00	251.00	250.87	280
2026-01-28	256.00	257.50	253.00	253.85	253.72	812
2026-01-27	252.50	254.00	250.50	253.13	252.99	394
2026-01-26	252.50	254.50	249.00	249.50	249.37	397
2026-01-23	250.00	254.50	248.50	254.50	254.37	161
2026-01-22	246.00	253.00	246.00	249.72	249.59	225
2026-01-21	236.50	242.00	236.50	239.98	239.86	211
2026-01-20	242.00	242.00	235.50	238.50	238.37	433
2026-01-19	247.00	247.00	242.50	242.50	242.37	1,833
2026-01-16	240.50	249.50	240.00	248.00	247.87	674
2026-01-15	239.50	245.00	239.50	242.23	242.10	607
2026-01-14	239.00	239.48	235.49	237.50	237.37	374
2026-01-13	243.50	244.61	240.00	241.00	240.87	1,216
2026-01-12	252.00	252.00	245.50	245.52	245.40	206
2026-01-09	254.75	257.25	254.50	255.28	255.14	978
2026-01-08	255.00	255.50	249.50	253.58	253.45	685
2026-01-07	258.00	259.00	254.99	259.00	258.86	764
2026-01-06	249.00	255.50	248.50	252.08	251.95	636
2026-01-05	239.50	248.00	236.90	236.90	236.78	1,556
2025-12-30	249.00	253.00	249.00	252.00	251.87	741
2025-12-29	250.50	251.05	248.50	249.25	249.12	422
2025-12-24	249.00	249.00	249.00	249.00	248.87	13,484
2025-12-23	251.00	252.50	246.75	249.01	248.88	3,401
2025-12-22	249.50	251.00	246.00	249.39	249.26	189
2025-12-19	260.00	260.00	248.93	250.69	250.56	5,200
2025-12-18	273.50	275.75	271.50	273.75	273.61	175
2025-12-17	268.00	274.00	267.25	273.30	273.16	67
2025-12-16	264.00	269.00	262.50	262.50	262.36	525
2025-12-15	261.25	261.25	240.50	244.50	244.37	2,183
2025-12-12	273.50	281.50	273.50	277.23	277.08	229
2025-12-11	266.00	274.50	266.00	269.85	269.71	400
2025-12-10	271.00	271.01	265.75	271.01	270.87	178
2025-12-09	264.50	270.50	264.50	267.62	267.48	373
2025-12-08	268.50	270.50	266.50	267.15	267.01	339
2025-12-05	271.00	271.00	268.50	270.00	269.86	101
2025-12-04	268.00	269.00	266.00	266.25	266.11	480
2025-12-03	263.50	266.00	263.50	266.00	265.86	346
2025-12-02	260.75	263.00	258.50	261.24	261.10	299
2025-12-01	266.50	266.50	263.00	263.31	263.17	234
2025-11-28	258.00	263.00	258.00	260.50	260.36	528
2025-11-27	254.00	264.78	254.00	255.50	255.37	1,038
2025-11-26	270.00	270.00	268.50	268.50	268.36	20
2025-11-25	263.50	273.00	262.50	268.63	268.49	13,776
2025-11-24	254.75	261.50	254.75	257.50	257.36	34,608
2025-11-21	251.50	251.50	248.75	248.92	248.78	1,176
2025-11-20	253.50	254.75	251.50	253.55	253.41	1,473
2025-11-19	251.00	255.50	251.00	254.66	254.52	354
2025-11-18	252.50	254.50	249.00	251.33	251.19	222
2025-11-17	260.50	260.50	257.00	257.50	257.36	271
2025-11-14	260.00	260.00	258.46	259.26	259.13	188
2025-11-13	265.50	266.50	262.00	262.93	262.79	82
2025-11-12	265.75	265.75	261.25	263.95	263.81	135
2025-11-11	261.75	263.50	260.75	261.80	261.66	65
2025-11-10	263.50	265.50	261.50	263.00	262.86	87
2025-11-07	260.00	260.00	257.50	259.50	259.36	143
2025-11-06	261.50	262.75	257.50	259.50	259.36	451
2025-11-05	265.50	266.00	263.28	263.99	263.85	646
2025-11-04	265.75	265.75	258.00	264.61	264.47	339

← NewerPage 4 of 21 · 1,212 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.