SWTQ.SW - Schweiter Technologies AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2019971.00980.00964.00966.00966.001,263
Apr 24, 2019978.00990.00972.00975.00975.001,830
Apr 23, 2019986.00988.00976.00981.00981.00944
Apr 22, 2019987.00987.00987.00987.00987.00-
Apr 19, 2019987.00987.00987.00987.00987.00-
Apr 18, 2019987.00994.00983.00987.00987.001,243
Apr 17, 2019995.00996.00990.00990.00990.001,498
Apr 16, 2019976.00996.00976.00990.00990.002,162
Apr 16, 201940 Dividend
Apr 15, 20191,006.001,016.001,004.001,008.00968.001,188
Apr 12, 2019980.001,004.00979.00998.00958.401,244
Apr 11, 2019970.00990.00970.00986.00946.87978
Apr 10, 2019959.00977.00959.00973.00934.391,689
Apr 09, 2019980.00980.00964.00966.00927.671,215
Apr 08, 2019987.00989.00970.00976.00937.271,000
Apr 05, 2019982.00996.00981.00982.00943.032,027
Apr 04, 2019980.00983.00974.00977.00938.23991
Apr 03, 2019981.00983.00974.00976.00937.271,180
Apr 02, 2019994.00994.00970.00970.00931.511,363
Apr 01, 2019972.00991.00970.00988.00948.791,769
Mar 29, 2019949.00965.00948.00962.00923.83916
Mar 28, 2019937.00958.00937.00951.00913.26671
Mar 27, 2019955.00965.00944.00944.00906.541,065
Mar 26, 2019942.00955.00936.00952.00914.22975
Mar 25, 2019940.00947.00930.00938.00900.781,019
Mar 22, 2019971.00971.00947.00949.00911.34845
Mar 21, 2019957.00966.00944.00965.00926.711,391
Mar 20, 2019962.00966.00951.00951.00913.262,029
Mar 19, 2019952.00971.00951.00965.00926.711,578
Mar 18, 20191,000.001,000.00952.00955.00917.104,919
Mar 15, 2019992.001,010.00991.001,010.00969.921,120
Mar 14, 2019998.001,008.00983.00990.00950.711,100
Mar 13, 2019999.001,006.00992.00992.00952.63669
Mar 12, 20191,018.001,032.00998.001,004.00964.162,034
Mar 11, 2019948.001,018.00946.001,008.00968.003,315
Mar 08, 2019980.00980.00950.00955.00917.101,734
Mar 07, 20191,010.001,010.00980.00982.00943.031,355
Mar 06, 2019985.00998.00975.00991.00951.672,685
Mar 05, 2019991.00999.00981.00982.00943.032,515
Mar 04, 2019990.001,000.00980.00991.00951.671,445
Mar 01, 2019992.00994.00964.00972.00933.432,444
Feb 28, 2019993.00994.00982.00986.00946.871,940
Feb 27, 20191,002.001,002.00985.001,000.00960.322,337
Feb 26, 2019992.001,004.00985.001,002.00962.242,662
Feb 25, 20191,000.001,010.00987.00995.00955.521,690
Feb 22, 2019986.001,018.00984.001,000.00960.322,959
Feb 21, 2019970.00997.00961.00978.00939.193,124
Feb 20, 2019963.00973.00945.00971.00932.472,665
Feb 19, 2019957.00964.00939.00957.00919.022,071
Feb 18, 2019962.00970.00950.00965.00926.711,568
Feb 15, 2019970.00970.00956.00965.00926.711,598
Feb 14, 2019953.00969.00953.00966.00927.671,327
Feb 13, 2019970.00970.00933.00952.00914.222,204
Feb 12, 2019996.00996.00952.00964.00925.752,582
Feb 11, 2019940.00959.00939.00958.00919.981,523
Feb 08, 2019967.00978.00932.00935.00897.901,683
Feb 07, 2019991.00993.00966.00975.00936.313,816
Feb 06, 2019964.00998.00964.00989.00949.752,709
Feb 05, 2019945.00965.00945.00963.00924.791,480
Feb 04, 2019958.00961.00941.00944.00906.541,938
Feb 01, 2019945.00958.00930.00937.00899.823,207
Jan 31, 2019955.00967.00938.00940.00902.702,012
Jan 30, 2019924.00955.00922.00949.00911.341,114
Jan 29, 2019921.00929.00909.00914.00877.732,401
Jan 28, 2019936.00936.00918.00920.00883.492,209
Jan 25, 2019916.00930.00916.00925.00888.292,097
Jan 24, 2019912.00920.00900.00914.00877.731,393
Jan 23, 2019925.00925.00905.00905.00869.091,267
Jan 22, 2019920.00924.00900.00923.00886.372,390
Jan 21, 2019910.00930.00898.00917.00880.612,077
Jan 18, 2019906.00925.00903.00919.00882.532,285
Jan 17, 2019932.00932.00890.00901.00865.251,656
Jan 16, 2019937.00937.00898.00931.00894.061,799
Jan 15, 2019905.00911.00897.00905.00869.09821
Jan 14, 2019925.00926.00894.00901.00865.252,797
Jan 11, 2019901.00925.00896.00898.00862.371,787
Jan 10, 2019910.00914.00899.00908.00871.971,704
Jan 09, 2019902.00920.00888.00905.00869.092,401
Jan 08, 2019909.00918.00890.00897.00861.401,303
Jan 07, 2019955.00955.00891.00894.00858.522,274
Jan 04, 2019871.00922.00871.00915.00878.691,889
Jan 03, 2019918.00922.00861.00871.00836.44885
Dec 28, 2018841.00880.00841.00869.00834.521,527
Dec 27, 2018873.00873.00840.00850.00816.272,038
Dec 21, 2018865.00865.00828.00843.00809.552,397
Dec 20, 2018862.00865.00841.00847.00813.393,001
Dec 19, 2018861.00876.00857.00865.00830.672,130
Dec 18, 2018880.00899.00861.00861.00826.832,566
Dec 17, 2018914.00916.00882.00886.00850.841,447
Dec 14, 2018937.00938.00901.00907.00871.012,006
Dec 13, 2018949.00953.00925.00936.00898.861,047
Dec 12, 2018930.00945.00924.00940.00902.70851
Dec 11, 2018900.00933.00900.00927.00890.211,111
Dec 10, 2018910.00957.00887.00892.00856.602,328
Dec 07, 2018915.00945.00907.00907.00871.011,447
Dec 06, 2018952.00953.00907.00910.00873.891,768
Dec 05, 2018979.00979.00940.00951.00913.261,555
Dec 04, 20181,004.001,004.00966.00972.00933.43702
Dec 03, 2018988.00996.00971.00995.00955.521,252
Nov 30, 2018983.00989.00970.00981.00942.071,287
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...