Schweiter Technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	265.75	265.75	258.00	264.61	264.47	339
2025-11-03	275.00	275.00	270.00	272.36	272.21	295
2025-10-31	281.50	281.50	277.00	278.73	278.58	389
2025-10-30	279.50	280.00	278.50	278.50	278.35	346
2025-10-29	289.50	289.50	280.50	285.50	285.35	142
2025-10-28	291.00	293.50	286.00	287.00	286.85	371
2025-10-27	287.50	298.00	287.50	292.00	291.85	595
2025-10-24	284.50	289.00	284.50	285.64	285.49	595
2025-10-23	277.50	283.00	276.65	276.65	276.51	318
2025-10-22	272.00	276.00	272.00	276.00	275.85	30
2025-10-21	272.00	275.00	268.71	270.67	270.53	439
2025-10-20	265.50	272.50	265.50	269.33	269.19	628
2025-10-17	259.50	264.00	254.50	264.00	263.86	427
2025-10-16	267.50	268.00	261.50	264.00	263.86	639
2025-10-15	267.50	267.50	265.50	266.32	266.18	132
2025-10-14	266.50	266.50	262.50	264.68	264.54	1,426
2025-10-13	268.50	269.50	265.00	267.10	266.96	726
2025-10-10	273.75	275.00	268.50	268.50	268.36	758
2025-10-09	278.25	278.50	275.00	275.50	275.35	370
2025-10-08	276.50	279.25	275.00	276.50	276.35	464
2025-10-07	277.00	280.50	277.00	279.50	279.35	603
2025-10-06	276.50	283.50	273.61	280.45	280.30	167
2025-10-03	277.75	278.50	275.25	275.42	275.28	345
2025-10-02	284.00	284.00	276.50	278.95	278.81	356
2025-10-01	284.00	284.00	279.00	279.00	278.85	440
2025-09-30	286.25	289.75	285.00	286.89	286.74	303
2025-09-29	290.50	291.50	288.00	289.17	289.01	227
2025-09-26	295.00	295.00	290.50	293.00	292.85	568
2025-09-25	297.00	297.00	293.25	294.17	294.02	350
2025-09-24	299.00	299.00	298.50	298.65	298.49	319
2025-09-23	304.00	305.75	302.00	302.00	301.84	1,021
2025-09-22	311.50	311.50	305.50	309.86	309.70	384
2025-09-19	313.00	314.00	311.50	313.50	313.33	353
2025-09-18	312.00	315.59	312.00	315.59	315.42	206
2025-09-17	306.50	314.00	305.50	310.18	310.01	347
2025-09-16	303.50	306.50	303.50	304.82	304.66	240
2025-09-15	307.00	307.00	301.00	304.06	303.90	557
2025-09-12	312.00	313.00	309.00	309.83	309.66	215
2025-09-11	313.00	313.47	313.00	313.47	313.31	85
2025-09-10	313.00	313.50	312.50	313.18	313.02	179
2025-09-09	315.00	315.50	315.00	315.00	314.83	94
2025-09-08	318.50	318.50	317.00	317.00	316.83	15
2025-09-05	320.50	320.50	316.50	316.50	316.33	36
2025-09-04	314.00	321.00	314.00	320.04	319.87	262
2025-09-03	312.00	313.53	311.31	313.50	313.33	230
2025-09-02	312.23	313.88	312.23	313.88	313.72	161
2025-09-01	314.00	320.50	310.69	320.50	320.33	256
2025-08-29	321.50	321.50	315.50	315.75	315.58	132
2025-08-28	322.50	322.50	320.00	321.75	321.58	64
2025-08-27	319.50	319.50	318.50	318.50	318.33	53
2025-08-26	325.50	325.50	322.75	322.75	322.58	22
2025-08-22	323.00	325.50	321.75	325.25	325.08	88
2025-08-21	327.50	327.50	327.50	327.50	327.33	30
2025-08-20	333.00	333.00	328.50	331.00	330.83	56
2025-08-19	335.75	338.50	332.50	338.50	338.32	71
2025-08-18	335.50	335.50	331.00	331.00	330.83	11
2025-08-13	344.50	344.50	337.00	337.00	336.82	217
2025-08-12	345.50	345.50	342.00	342.00	341.82	51
2025-08-11	348.25	348.25	348.25	348.25	348.07	2
2025-08-08	350.50	350.50	350.00	350.00	349.82	8

← NewerPage 5 of 21 · 1,216 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.