Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 367.00 | 367.00 | 362.50 | 362.75 | 362.56 | 4 |
| 2025-04-17 | 345.50 | 345.50 | 343.75 | 343.75 | 343.57 | 13 |
| 2025-04-16 | 345.25 | 346.50 | 345.25 | 345.75 | 345.57 | 14 |
| 2025-04-15 | 354.00 | 354.00 | 354.00 | 354.00 | 353.81 | 3 |
| 2025-04-14 | 345.50 | 345.50 | 345.50 | 345.50 | 345.32 | 1 |
| 2025-04-11 | 331.00 | 339.00 | 325.00 | 335.00 | 334.82 | 135 |
| 2025-04-09 | 340.50 | 341.00 | 334.50 | 336.00 | 335.67 | 101 |
| 2025-04-08 | 357.50 | 357.50 | 357.50 | 357.50 | 357.15 | 32 |
| 2025-04-07 | 322.50 | 347.50 | 322.50 | 347.50 | 347.16 | 15 |
| 2025-04-04 | 380.00 | 380.00 | 345.00 | 345.00 | 344.66 | 7 |
| 2025-04-02 | 393.00 | 393.00 | 393.00 | 393.00 | 392.62 | 3 |
| 2025-04-01 | 400.50 | 400.50 | 394.00 | 398.50 | 398.11 | 53 |
| 2025-03-31 | 416.50 | 416.50 | 402.00 | 402.00 | 401.61 | 14 |
| 2025-03-28 | 425.00 | 425.00 | 425.00 | 425.00 | 424.59 | 17 |
| 2025-03-27 | 418.50 | 418.50 | 418.50 | 418.50 | 418.09 | 1 |
| 2025-03-25 | 415.00 | 424.00 | 415.00 | 424.00 | 423.59 | 4 |
| 2025-03-24 | 420.00 | 420.00 | 420.00 | 420.00 | 419.59 | 5 |
| 2025-03-21 | 427.00 | 427.00 | 425.50 | 425.50 | 425.09 | 7 |
| 2025-03-18 | 441.00 | 446.00 | 441.00 | 446.00 | 445.57 | 6 |
| 2025-03-17 | 445.50 | 445.50 | 441.50 | 445.00 | 444.57 | 10 |
| 2025-03-14 | 442.50 | 442.50 | 442.50 | 442.50 | 442.07 | 15 |
| 2025-03-13 | 439.50 | 439.50 | 439.50 | 439.50 | 439.07 | 1 |
| 2025-03-12 | 444.50 | 444.50 | 444.50 | 444.50 | 444.07 | 4 |
| 2025-03-11 | 442.00 | 442.00 | 442.00 | 442.00 | 441.57 | 1 |
| 2025-03-10 | 441.00 | 445.00 | 441.00 | 445.00 | 444.57 | 10 |
| 2025-03-07 | 448.00 | 456.00 | 444.00 | 456.00 | 455.56 | 5 |
| 2025-03-06 | 443.00 | 451.50 | 443.00 | 450.50 | 450.06 | 26 |
| 2025-03-05 | 436.00 | 436.00 | 436.00 | 436.00 | 435.58 | 3 |
| 2025-03-04 | 441.00 | 441.00 | 440.00 | 440.00 | 439.57 | 5 |
| 2025-03-03 | 450.00 | 453.50 | 445.25 | 445.25 | 444.82 | 41 |
| 2025-02-28 | 446.50 | 449.50 | 442.50 | 446.00 | 445.57 | 57 |
| 2025-02-27 | 461.50 | 461.50 | 461.00 | 461.00 | 460.55 | 3 |
| 2025-02-26 | 467.00 | 467.00 | 464.00 | 464.00 | 463.55 | 6 |
| 2025-02-25 | 460.00 | 460.00 | 460.00 | 460.00 | 459.55 | 60 |
| 2025-02-24 | 466.00 | 466.00 | 466.00 | 466.00 | 465.55 | 1 |
| 2025-02-21 | 470.00 | 471.00 | 469.00 | 469.00 | 468.54 | 76 |
| 2025-02-20 | 470.00 | 474.50 | 468.00 | 468.00 | 467.54 | 39 |
| 2025-02-19 | 469.00 | 469.00 | 467.00 | 467.00 | 466.55 | 61 |
| 2025-02-18 | 476.00 | 482.50 | 475.00 | 478.00 | 477.53 | 41 |
| 2025-02-17 | 474.00 | 480.50 | 470.50 | 480.00 | 479.53 | 145 |
| 2025-02-14 | 477.00 | 477.00 | 477.00 | 477.00 | 476.54 | 6 |
| 2025-02-13 | 454.50 | 472.50 | 454.50 | 472.50 | 472.04 | 16 |
| 2025-02-12 | 451.50 | 451.50 | 451.50 | 451.50 | 451.06 | 3 |
| 2025-02-11 | 455.00 | 455.00 | 446.50 | 446.50 | 446.07 | 3 |
| 2025-02-10 | 441.50 | 453.00 | 441.50 | 453.00 | 452.56 | 2 |
| 2025-02-07 | 437.00 | 437.00 | 434.50 | 435.50 | 435.08 | 5 |
| 2025-02-06 | 436.50 | 436.50 | 436.50 | 436.50 | 436.07 | 17 |
| 2025-02-05 | 440.50 | 440.50 | 432.50 | 435.00 | 434.58 | 58 |
| 2025-02-04 | 439.50 | 439.50 | 438.50 | 439.50 | 439.07 | 6 |
| 2025-02-03 | 441.00 | 441.00 | 441.00 | 441.00 | 440.57 | 10 |
| 2025-01-31 | 461.00 | 461.00 | 457.00 | 457.00 | 456.55 | 24 |
| 2025-01-30 | 470.00 | 472.50 | 465.50 | 465.50 | 465.05 | 230 |
| 2025-01-29 | 475.00 | 475.00 | 460.50 | 463.00 | 462.55 | 72 |
| 2025-01-28 | 467.00 | 471.00 | 466.50 | 471.00 | 470.54 | 15 |
| 2025-01-27 | 451.50 | 466.00 | 451.50 | 464.00 | 463.55 | 57 |
| 2025-01-24 | 487.00 | 487.00 | 486.50 | 486.50 | 486.03 | 37 |
| 2025-01-23 | 473.50 | 474.00 | 473.50 | 473.50 | 473.04 | 7 |
| 2025-01-22 | 464.00 | 475.00 | 462.50 | 474.50 | 474.04 | 138 |
| 2025-01-21 | 445.50 | 455.00 | 445.50 | 452.50 | 452.06 | 101 |
| 2025-01-20 | 442.50 | 448.00 | 441.50 | 445.50 | 445.07 | 138 |
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.