Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 357.50 | 359.00 | 357.50 | 359.00 | 358.81 | 132 |
| 2025-08-06 | 355.50 | 355.50 | 355.50 | 355.50 | 355.31 | 2 |
| 2025-08-05 | 373.00 | 373.00 | 364.00 | 364.00 | 363.81 | 143 |
| 2025-08-04 | 377.00 | 381.00 | 376.25 | 377.50 | 377.30 | 41 |
| 2025-07-31 | 378.50 | 379.75 | 376.00 | 378.50 | 378.30 | 13 |
| 2025-07-30 | 387.50 | 387.50 | 387.50 | 387.50 | 387.30 | 8 |
| 2025-07-29 | 384.00 | 385.00 | 383.50 | 383.50 | 383.30 | 207 |
| 2025-07-28 | 390.75 | 390.75 | 386.75 | 386.75 | 386.55 | 23 |
| 2025-07-25 | 390.00 | 390.00 | 386.00 | 387.75 | 387.55 | 75 |
| 2025-07-24 | 418.00 | 418.00 | 412.50 | 412.50 | 412.28 | 95 |
| 2025-07-23 | 417.00 | 417.00 | 417.00 | 417.00 | 416.78 | 45 |
| 2025-07-22 | 404.00 | 404.00 | 402.00 | 402.00 | 401.79 | 176 |
| 2025-07-21 | 407.50 | 407.50 | 407.50 | 407.50 | 407.29 | 4 |
| 2025-07-17 | 410.00 | 414.00 | 410.00 | 414.00 | 413.78 | 17 |
| 2025-07-16 | 415.00 | 415.00 | 404.50 | 404.50 | 404.29 | 461 |
| 2025-07-15 | 425.00 | 425.00 | 418.50 | 418.50 | 418.28 | 70 |
| 2025-07-11 | 417.50 | 423.00 | 417.00 | 422.50 | 422.28 | 86 |
| 2025-07-10 | 404.50 | 416.00 | 404.50 | 416.00 | 415.78 | 153 |
| 2025-07-09 | 395.00 | 395.00 | 395.00 | 395.00 | 394.79 | 15 |
| 2025-07-08 | 394.00 | 394.00 | 394.00 | 394.00 | 393.79 | 8 |
| 2025-07-04 | 382.00 | 382.50 | 382.00 | 382.50 | 382.30 | 18 |
| 2025-07-03 | 396.50 | 396.50 | 393.50 | 393.50 | 393.29 | 3 |
| 2025-07-02 | 389.00 | 393.00 | 385.50 | 390.00 | 389.79 | 102 |
| 2025-07-01 | 375.00 | 375.00 | 375.00 | 375.00 | 374.80 | 14 |
| 2025-06-30 | 381.50 | 381.50 | 376.00 | 378.50 | 378.30 | 10 |
| 2025-06-27 | 373.25 | 375.50 | 373.25 | 375.00 | 374.80 | 108 |
| 2025-06-26 | 380.50 | 380.50 | 380.50 | 380.50 | 380.30 | 5 |
| 2025-06-25 | 384.25 | 385.00 | 384.25 | 385.00 | 384.80 | 3 |
| 2025-06-24 | 384.00 | 385.00 | 381.50 | 385.00 | 384.80 | 52 |
| 2025-06-23 | 378.00 | 378.00 | 378.00 | 378.00 | 377.80 | 35 |
| 2025-06-20 | 391.00 | 391.00 | 386.50 | 386.50 | 386.30 | 58 |
| 2025-06-19 | 393.50 | 396.50 | 393.50 | 393.50 | 393.29 | 88 |
| 2025-06-18 | 390.00 | 390.00 | 390.00 | 390.00 | 389.79 | 24 |
| 2025-06-17 | 393.00 | 393.00 | 393.00 | 393.00 | 392.79 | 1 |
| 2025-06-16 | 389.00 | 389.00 | 389.00 | 389.00 | 388.80 | 1 |
| 2025-06-13 | 385.50 | 385.50 | 380.50 | 380.50 | 380.30 | 75 |
| 2025-06-12 | 393.00 | 393.00 | 393.00 | 393.00 | 392.79 | 1 |
| 2025-06-11 | 396.50 | 396.50 | 392.50 | 392.50 | 392.29 | 21 |
| 2025-06-10 | 395.50 | 396.00 | 393.00 | 393.00 | 392.79 | 77 |
| 2025-06-05 | 394.00 | 394.00 | 394.00 | 394.00 | 393.79 | 2 |
| 2025-06-04 | 398.00 | 398.75 | 394.25 | 394.25 | 394.04 | 42 |
| 2025-06-03 | 389.50 | 389.50 | 389.50 | 389.50 | 389.29 | 10 |
| 2025-06-02 | 388.00 | 388.00 | 388.00 | 388.00 | 387.80 | 50 |
| 2025-05-30 | 396.75 | 396.75 | 390.50 | 390.50 | 390.29 | 23 |
| 2025-05-28 | 395.50 | 395.50 | 395.50 | 395.50 | 395.29 | 15 |
| 2025-05-23 | 391.50 | 391.50 | 385.00 | 385.00 | 384.80 | 66 |
| 2025-05-20 | 404.50 | 406.00 | 404.00 | 406.00 | 405.79 | 30 |
| 2025-05-19 | 402.00 | 402.00 | 400.50 | 400.50 | 400.29 | 49 |
| 2025-05-15 | 401.00 | 403.50 | 400.50 | 400.50 | 400.29 | 25 |
| 2025-05-14 | 407.50 | 407.50 | 402.50 | 407.00 | 406.79 | 3 |
| 2025-05-13 | 402.00 | 402.00 | 402.00 | 402.00 | 401.79 | 10 |
| 2025-05-12 | 404.00 | 407.00 | 404.00 | 404.50 | 404.29 | 17 |
| 2025-05-08 | 391.00 | 393.50 | 391.00 | 393.25 | 393.04 | 16 |
| 2025-05-07 | 385.00 | 386.00 | 385.00 | 386.00 | 385.80 | 4 |
| 2025-05-06 | 382.00 | 383.50 | 382.00 | 383.50 | 383.30 | 18 |
| 2025-05-02 | 387.50 | 388.50 | 387.00 | 388.50 | 388.30 | 7 |
| 2025-04-30 | 380.75 | 380.75 | 375.50 | 378.95 | 378.75 | 238 |
| 2025-04-28 | 372.50 | 377.50 | 372.50 | 377.00 | 376.80 | 19 |
| 2025-04-25 | 374.00 | 377.50 | 373.00 | 376.50 | 376.30 | 44 |
| 2025-04-24 | 363.50 | 368.50 | 363.50 | 367.50 | 367.31 | 37 |
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.