Schweiter Technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | 450 |
| 2026-10-15 | 364.50 | 368.00 | 363.50 | 368.00 | 368.00 | 359 |
| 2026-10-14 | 367.75 | 368.50 | 366.75 | 366.75 | 366.75 | 260 |
| 2026-10-13 | 362.00 | 362.50 | 361.50 | 361.50 | 361.50 | 248 |
| 2026-10-12 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 400 |
| 2026-10-09 | 358.00 | 359.50 | 358.00 | 358.50 | 358.50 | 223 |
| 2026-10-08 | 358.00 | 359.50 | 358.00 | 358.50 | 358.50 | 14 |
| 2026-10-07 | 369.00 | 369.00 | 361.00 | 361.00 | 361.00 | 359 |
| 2026-10-06 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 4 |
| 2026-10-05 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 400 |
| 2026-10-02 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 60 |
| 2026-10-01 | 363.25 | 364.25 | 358.00 | 358.50 | 358.50 | 567 |
| 2026-09-30 | 366.75 | 366.75 | 366.75 | 366.75 | 366.75 | 1 |
| 2026-09-29 | 363.50 | 367.50 | 363.50 | 367.50 | 367.50 | 463 |
| 2026-09-28 | 358.75 | 368.00 | 358.75 | 368.00 | 368.00 | 696 |
| 2026-09-25 | 360.00 | 365.00 | 357.50 | 365.00 | 365.00 | 354 |
| 2026-09-24 | 364.50 | 364.50 | 356.50 | 356.50 | 356.50 | 75 |
| 2026-09-22 | 367.00 | 367.00 | 365.00 | 367.00 | 367.00 | 16 |
| 2026-09-21 | 364.50 | 364.50 | 364.50 | 364.50 | 364.50 | 42 |
| 2026-09-18 | 360.50 | 362.00 | 360.50 | 362.00 | 362.00 | 137 |
| 2026-09-17 | 358.00 | 361.50 | 358.00 | 361.25 | 361.25 | 58 |
| 2026-09-16 | 353.00 | 356.00 | 353.00 | 355.00 | 355.00 | 396 |
| 2026-09-15 | 347.50 | 348.97 | 345.50 | 348.97 | 348.97 | 99 |
| 2026-09-14 | 350.25 | 350.25 | 349.00 | 349.00 | 349.00 | 57 |
| 2026-09-11 | 353.53 | 353.53 | 353.53 | 353.53 | 353.53 | 30 |
| 2026-09-10 | 352.50 | 355.75 | 352.50 | 353.92 | 353.92 | 55 |
| 2026-09-09 | 358.50 | 359.00 | 352.50 | 356.86 | 356.86 | 296 |
| 2026-09-08 | 361.50 | 362.50 | 356.00 | 357.50 | 357.50 | 322 |
| 2026-09-07 | 362.00 | 363.00 | 361.50 | 362.17 | 362.17 | 129 |
| 2026-09-04 | 362.50 | 365.00 | 361.00 | 363.02 | 363.02 | 151 |
| 2026-09-03 | 360.00 | 361.00 | 360.00 | 361.00 | 361.00 | 62 |
| 2026-09-02 | 356.00 | 366.25 | 356.00 | 359.70 | 359.70 | 102 |
| 2026-09-01 | 358.00 | 358.00 | 352.50 | 355.28 | 355.28 | 125 |
| 2026-08-31 | 358.50 | 359.00 | 358.50 | 358.74 | 358.74 | 595 |
| 2026-08-28 | 359.75 | 359.75 | 356.50 | 359.00 | 359.00 | 226 |
| 2026-08-27 | 355.00 | 360.00 | 355.00 | 358.97 | 358.97 | 321 |
| 2026-08-26 | 354.50 | 357.50 | 354.00 | 355.75 | 355.75 | 349 |
| 2026-08-25 | 353.50 | 353.50 | 350.00 | 350.75 | 350.75 | 142 |
| 2026-08-24 | 347.00 | 348.00 | 346.00 | 346.95 | 346.95 | 270 |
| 2026-08-21 | 345.50 | 345.50 | 342.00 | 342.00 | 342.00 | 79 |
| 2026-08-20 | 347.00 | 348.00 | 344.00 | 348.00 | 348.00 | 624 |
| 2026-08-19 | 350.00 | 352.00 | 349.00 | 349.00 | 349.00 | 127 |
| 2026-08-18 | 355.00 | 355.00 | 351.75 | 353.00 | 353.00 | 873 |
| 2026-08-17 | 357.50 | 363.00 | 357.50 | 358.28 | 358.28 | 385 |
| 2026-08-14 | 352.75 | 355.50 | 352.75 | 355.44 | 355.44 | 195 |
| 2026-08-13 | 350.00 | 353.00 | 349.16 | 350.00 | 350.00 | 195 |
| 2026-08-12 | 349.50 | 349.50 | 345.40 | 345.40 | 345.40 | 685 |
| 2026-08-11 | 349.50 | 349.50 | 343.00 | 344.63 | 344.63 | 195 |
| 2026-08-10 | 343.50 | 356.02 | 343.50 | 349.20 | 349.20 | 391 |
| 2026-08-07 | 350.50 | 352.00 | 348.65 | 351.39 | 351.39 | 297 |
| 2026-08-06 | 350.50 | 353.50 | 349.50 | 350.88 | 350.88 | 213 |
| 2026-08-05 | 360.00 | 363.00 | 355.50 | 358.89 | 358.89 | 176 |
| 2026-08-04 | 356.75 | 364.00 | 354.00 | 357.03 | 357.03 | 152 |
| 2026-08-03 | 353.00 | 356.50 | 351.00 | 352.77 | 352.77 | 469 |
| 2026-07-31 | 352.00 | 352.33 | 348.00 | 349.00 | 349.00 | 834 |
| 2026-07-30 | 350.50 | 354.00 | 348.25 | 348.25 | 348.25 | 805 |
| 2026-07-29 | 347.00 | 349.92 | 347.00 | 349.92 | 349.92 | 124 |
| 2026-07-28 | 335.50 | 349.50 | 335.50 | 346.50 | 346.50 | 392 |
| 2026-07-27 | 315.50 | 316.00 | 306.00 | 314.40 | 314.40 | 186 |
| 2026-07-24 | 328.25 | 330.25 | 312.50 | 321.50 | 321.50 | 5,372 |
Page 1 of 21 · 1,212 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.