Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-11 | 397.50 | 399.00 | 397.50 | 399.00 | 398.61 | 8 |
| 2024-10-10 | 400.00 | 406.00 | 400.00 | 406.00 | 405.60 | 40 |
| 2024-10-09 | 406.00 | 406.50 | 406.00 | 406.50 | 406.10 | 12 |
| 2024-10-08 | 403.00 | 404.50 | 403.00 | 404.00 | 403.61 | 14 |
| 2024-10-07 | 410.00 | 410.50 | 409.00 | 409.00 | 408.60 | 103 |
| 2024-10-04 | 409.50 | 409.50 | 409.50 | 409.50 | 409.10 | 8 |
| 2024-10-03 | 416.50 | 416.50 | 414.50 | 414.50 | 414.10 | 11 |
| 2024-10-02 | 421.50 | 421.50 | 419.50 | 419.50 | 419.09 | 50 |
| 2024-10-01 | 425.50 | 425.50 | 418.00 | 418.00 | 417.59 | 22 |
| 2024-09-30 | 426.00 | 426.00 | 425.50 | 425.50 | 425.09 | 12 |
| 2024-09-27 | 431.00 | 431.00 | 431.00 | 431.00 | 430.58 | 2 |
| 2024-09-26 | 425.00 | 425.00 | 414.00 | 414.00 | 413.60 | 94 |
| 2024-09-25 | 419.50 | 419.50 | 419.50 | 419.50 | 419.09 | 12 |
| 2024-09-24 | 400.00 | 417.50 | 400.00 | 417.50 | 417.09 | 55 |
| 2024-09-23 | 380.50 | 381.00 | 377.00 | 380.00 | 379.63 | 96 |
| 2024-09-20 | 390.00 | 390.00 | 388.00 | 388.00 | 387.62 | 26 |
| 2024-09-19 | 390.00 | 390.00 | 388.50 | 388.50 | 388.12 | 8 |
| 2024-09-18 | 384.50 | 385.00 | 383.50 | 384.00 | 383.63 | 136 |
| 2024-09-16 | 388.50 | 388.50 | 384.00 | 386.00 | 385.62 | 50 |
| 2024-09-13 | 389.00 | 390.50 | 388.00 | 390.00 | 389.62 | 540 |
| 2024-09-12 | 390.00 | 390.00 | 389.50 | 389.50 | 389.12 | 347 |
| 2024-09-11 | 391.00 | 391.00 | 381.50 | 382.50 | 382.13 | 165 |
| 2024-09-10 | 390.00 | 390.00 | 386.50 | 388.00 | 387.62 | 57 |
| 2024-09-09 | 390.00 | 390.00 | 386.00 | 386.00 | 385.62 | 92 |
| 2024-09-06 | 394.00 | 395.50 | 394.00 | 395.00 | 394.62 | 228 |
| 2024-09-05 | 401.50 | 401.50 | 400.00 | 400.00 | 399.61 | 183 |
| 2024-09-04 | 400.50 | 401.00 | 399.50 | 400.00 | 399.61 | 326 |
| 2024-09-03 | 408.00 | 408.00 | 405.00 | 406.00 | 405.60 | 112 |
| 2024-09-02 | 409.00 | 409.00 | 408.00 | 408.00 | 407.60 | 136 |
| 2024-08-30 | 410.00 | 410.00 | 410.00 | 410.00 | 409.60 | 125 |
| 2024-08-29 | 406.50 | 406.50 | 404.50 | 405.00 | 404.61 | 150 |
| 2024-08-28 | 409.00 | 409.50 | 409.00 | 409.50 | 409.10 | 2 |
| 2024-08-27 | 418.50 | 418.50 | 414.50 | 414.50 | 414.10 | 408 |
| 2024-08-23 | 423.00 | 423.50 | 417.00 | 420.50 | 420.09 | 412 |
| 2024-08-22 | 426.00 | 426.00 | 424.50 | 424.50 | 424.09 | 16 |
| 2024-08-21 | 429.50 | 432.00 | 425.00 | 426.00 | 425.59 | 38 |
| 2024-08-20 | 432.00 | 432.00 | 429.50 | 429.50 | 429.08 | 181 |
| 2024-08-19 | 422.50 | 423.00 | 417.50 | 418.73 | 418.32 | 115 |
| 2024-08-16 | 401.00 | 408.50 | 400.00 | 404.00 | 403.61 | 23 |
| 2024-08-15 | 402.50 | 402.50 | 401.00 | 402.50 | 402.11 | 24 |
| 2024-08-14 | 395.00 | 395.00 | 395.00 | 395.00 | 394.62 | 10 |
| 2024-08-12 | 398.00 | 398.00 | 394.00 | 398.00 | 397.61 | 73 |
| 2024-08-09 | 396.50 | 396.50 | 393.00 | 393.50 | 393.12 | 17 |
| 2024-08-08 | 390.00 | 390.00 | 386.00 | 389.00 | 388.62 | 19 |
| 2024-08-07 | 396.00 | 398.00 | 395.00 | 398.00 | 397.61 | 50 |
| 2024-08-05 | 385.00 | 386.00 | 372.50 | 374.88 | 374.51 | 73 |
| 2024-08-02 | 405.50 | 405.50 | 404.00 | 404.00 | 403.61 | 2 |
| 2024-07-31 | 412.50 | 412.50 | 409.50 | 411.00 | 410.60 | 46 |
| 2024-07-30 | 413.50 | 413.50 | 413.50 | 413.50 | 413.10 | 5 |
| 2024-07-29 | 410.00 | 410.00 | 410.00 | 410.00 | 409.60 | 11 |
| 2024-07-26 | 415.50 | 418.50 | 414.00 | 418.50 | 418.09 | 10 |
| 2024-07-25 | 423.00 | 423.00 | 423.00 | 423.00 | 422.59 | 2 |
| 2024-07-24 | 412.00 | 423.00 | 411.50 | 423.00 | 422.59 | 50 |
| 2024-07-23 | 407.00 | 407.00 | 406.00 | 406.00 | 405.60 | 3 |
| 2024-07-22 | 406.50 | 406.50 | 406.50 | 406.50 | 406.10 | 1 |
| 2024-07-19 | 410.50 | 410.50 | 410.00 | 410.00 | 409.60 | 6 |
| 2024-07-18 | 413.50 | 413.50 | 413.50 | 413.50 | 413.10 | 5 |
| 2024-07-17 | 418.00 | 418.00 | 418.00 | 418.00 | 417.59 | 1 |
| 2024-07-16 | 409.00 | 409.00 | 409.00 | 409.00 | 408.60 | 1 |
| 2024-07-15 | 410.50 | 410.50 | 408.50 | 410.50 | 410.10 | 32 |
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.