Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 430.00 | 436.00 | 430.00 | 434.50 | 434.08 | 35 |
| 2025-01-16 | 410.50 | 418.50 | 410.50 | 418.50 | 418.09 | 104 |
| 2025-01-15 | 407.50 | 410.00 | 406.50 | 410.00 | 409.60 | 193 |
| 2025-01-14 | 409.00 | 409.00 | 405.50 | 405.50 | 405.11 | 5 |
| 2025-01-10 | 414.50 | 417.00 | 413.50 | 414.00 | 413.60 | 15 |
| 2025-01-09 | 414.50 | 414.50 | 414.50 | 414.50 | 414.10 | 1 |
| 2025-01-08 | 427.00 | 427.00 | 420.00 | 420.00 | 419.59 | 36 |
| 2025-01-06 | 426.00 | 429.00 | 426.00 | 429.00 | 428.58 | 38 |
| 2025-01-03 | 417.50 | 417.50 | 417.50 | 417.50 | 417.09 | 4 |
| 2024-12-30 | 417.00 | 417.00 | 413.00 | 413.00 | 412.60 | 10 |
| 2024-12-27 | 410.25 | 417.50 | 410.25 | 413.50 | 413.10 | 15 |
| 2024-12-23 | 394.50 | 403.50 | 394.50 | 403.50 | 403.11 | 36 |
| 2024-12-20 | 384.00 | 392.50 | 384.00 | 392.50 | 392.12 | 685 |
| 2024-12-19 | 388.00 | 389.50 | 385.50 | 385.50 | 385.12 | 52 |
| 2024-12-18 | 393.50 | 394.00 | 393.00 | 393.50 | 393.12 | 94 |
| 2024-12-17 | 395.00 | 399.00 | 395.00 | 399.00 | 398.61 | 65 |
| 2024-12-16 | 396.50 | 401.00 | 396.00 | 401.00 | 400.61 | 19 |
| 2024-12-13 | 404.00 | 404.00 | 404.00 | 404.00 | 403.61 | 3 |
| 2024-12-12 | 413.50 | 413.50 | 410.00 | 410.00 | 409.60 | 43 |
| 2024-12-11 | 408.50 | 412.00 | 408.50 | 410.50 | 410.10 | 6 |
| 2024-12-10 | 409.50 | 410.00 | 408.00 | 410.00 | 409.60 | 71 |
| 2024-12-06 | 406.00 | 406.00 | 406.00 | 406.00 | 405.60 | 2 |
| 2024-12-05 | 401.00 | 407.00 | 401.00 | 407.00 | 406.60 | 7 |
| 2024-12-04 | 408.00 | 408.00 | 408.00 | 408.00 | 407.60 | 6 |
| 2024-12-03 | 405.50 | 406.50 | 403.00 | 403.00 | 402.61 | 34 |
| 2024-12-02 | 406.00 | 406.00 | 404.00 | 405.50 | 405.11 | 58 |
| 2024-11-29 | 409.50 | 409.50 | 409.00 | 409.00 | 408.60 | 4 |
| 2024-11-28 | 411.50 | 413.50 | 410.50 | 412.00 | 411.60 | 31 |
| 2024-11-27 | 402.50 | 403.50 | 402.50 | 403.50 | 403.11 | 4 |
| 2024-11-25 | 395.50 | 412.49 | 395.00 | 412.49 | 412.09 | 102 |
| 2024-11-22 | 387.50 | 387.50 | 387.50 | 387.50 | 387.12 | 3 |
| 2024-11-21 | 387.00 | 390.00 | 385.00 | 390.00 | 389.62 | 10 |
| 2024-11-20 | 399.50 | 399.50 | 393.00 | 393.00 | 392.62 | 5 |
| 2024-11-19 | 396.00 | 396.00 | 396.00 | 396.00 | 395.61 | 24 |
| 2024-11-18 | 395.50 | 400.50 | 395.50 | 400.50 | 400.11 | 25 |
| 2024-11-15 | 408.00 | 408.50 | 396.50 | 396.50 | 396.11 | 60 |
| 2024-11-14 | 406.00 | 412.50 | 406.00 | 409.00 | 408.60 | 17 |
| 2024-11-13 | 418.50 | 418.50 | 408.50 | 409.50 | 409.10 | 40 |
| 2024-11-12 | 420.00 | 420.50 | 419.50 | 419.50 | 419.09 | 19 |
| 2024-11-11 | 425.00 | 426.00 | 423.00 | 426.00 | 425.59 | 29 |
| 2024-11-08 | 418.50 | 418.50 | 418.50 | 418.50 | 418.09 | 1 |
| 2024-11-07 | 423.00 | 429.00 | 423.00 | 429.00 | 428.58 | 15 |
| 2024-11-06 | 442.00 | 442.00 | 442.00 | 442.00 | 441.57 | 5 |
| 2024-11-05 | 432.00 | 432.50 | 430.00 | 432.50 | 432.08 | 30 |
| 2024-11-04 | 420.00 | 442.00 | 420.00 | 433.00 | 432.58 | 67 |
| 2024-11-01 | 400.50 | 400.50 | 400.50 | 400.50 | 400.11 | 2 |
| 2024-10-31 | 400.00 | 400.00 | 392.50 | 392.50 | 392.12 | 9 |
| 2024-10-30 | 404.50 | 408.00 | 404.50 | 408.00 | 407.60 | 49 |
| 2024-10-29 | 407.50 | 410.00 | 404.00 | 406.00 | 405.60 | 42 |
| 2024-10-28 | 414.00 | 416.00 | 414.00 | 416.00 | 415.59 | 19 |
| 2024-10-25 | 408.00 | 414.50 | 408.00 | 414.50 | 414.10 | 66 |
| 2024-10-24 | 402.00 | 407.50 | 402.00 | 402.50 | 402.11 | 49 |
| 2024-10-23 | 395.50 | 401.50 | 395.00 | 401.50 | 401.11 | 6 |
| 2024-10-22 | 401.00 | 401.00 | 399.00 | 399.50 | 399.11 | 8 |
| 2024-10-21 | 399.50 | 399.50 | 397.00 | 399.32 | 398.93 | 161 |
| 2024-10-18 | 401.50 | 401.50 | 401.00 | 401.00 | 400.61 | 6 |
| 2024-10-17 | 398.50 | 400.50 | 392.38 | 400.03 | 399.64 | 346 |
| 2024-10-16 | 386.50 | 388.50 | 386.50 | 388.50 | 388.12 | 16 |
| 2024-10-15 | 396.50 | 399.50 | 385.50 | 385.50 | 385.12 | 45 |
| 2024-10-14 | 397.00 | 403.50 | 397.00 | 403.50 | 403.11 | 84 |
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.