Schlatter Industries AG (STRN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 04:09PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 25.40 | 25.40 | 25.00 | 25.20 | 25.20 | 2,985 |
| 17 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 16 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| 15 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 400 |
| 14 May 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 14 May 2024 | 1 Dividend | |||||
| 13 May 2024 | 26.80 | 26.80 | 26.00 | 26.60 | 25.60 | 1,784 |
| 10 May 2024 | 26.40 | 26.80 | 26.40 | 26.80 | 25.79 | 1,206 |
| 08 May 2024 | 26.00 | 26.40 | 26.00 | 26.40 | 25.41 | 281 |
| 07 May 2024 | 26.20 | 26.40 | 25.40 | 26.20 | 25.22 | 3,040 |
| 06 May 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.02 | 460 |
| 03 May 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 25.02 | 407 |
| 02 May 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 5 |
| 30 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 265 |
| 29 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 350 |
| 26 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.64 | - |
| 25 Apr 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 24.64 | 400 |
| 24 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.45 | 20 |
| 23 Apr 2024 | 25.40 | 26.00 | 25.40 | 26.00 | 25.02 | 671 |
| 22 Apr 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 24.25 | 202 |
| 19 Apr 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 24.25 | 500 |
| 18 Apr 2024 | 25.60 | 25.60 | 25.00 | 25.60 | 24.64 | 1,040 |
| 17 Apr 2024 | 25.60 | 25.60 | 25.20 | 25.40 | 24.45 | 490 |
| 16 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 400 |
| 15 Apr 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 25.02 | 401 |
| 12 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 80 |
| 11 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 5 |
| 10 Apr 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 24.83 | 651 |
| 09 Apr 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.25 | 8 |
| 08 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 24.45 | 632 |
| 05 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.06 | 400 |
| 04 Apr 2024 | 25.60 | 25.60 | 25.00 | 25.00 | 24.06 | 1,420 |
| 03 Apr 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.06 | 610 |
| 02 Apr 2024 | 24.60 | 25.00 | 24.00 | 24.00 | 23.10 | 14,035 |
| 28 Mar 2024 | 24.00 | 24.40 | 23.40 | 24.20 | 23.29 | 32,145 |
| 27 Mar 2024 | 22.00 | 23.60 | 21.80 | 23.60 | 22.71 | 1,532 |
| 26 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | 21 |
| 25 Mar 2024 | 22.20 | 23.40 | 21.80 | 22.00 | 21.17 | 1,560 |
| 22 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | 5 |
| 21 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | 3 |
| 20 Mar 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | 37 |
| 19 Mar 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.91 | 8 |
| 18 Mar 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 21.75 | - |
| 15 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.37 | - |
| 14 Mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.37 | 200 |
| 13 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.52 | - |
| 12 Mar 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.52 | 300 |
| 11 Mar 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 22.52 | 1,136 |
| 08 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | 3 |
| 07 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | 1 |
| 06 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | - |
| 05 Mar 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 21.17 | 240 |
| 04 Mar 2024 | 23.40 | 23.40 | 21.80 | 21.80 | 20.98 | 31 |
| 01 Mar 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 20.98 | 6 |
| 29 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | 1 |
| 28 Feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | 10 |
| 27 Feb 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 23.29 | 3 |
| 26 Feb 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 21.56 | 2,690 |
| 23 Feb 2024 | 21.60 | 24.00 | 21.40 | 23.60 | 22.71 | 8,619 |
| 22 Feb 2024 | 23.40 | 23.40 | 21.20 | 21.40 | 20.60 | 3,568 |
| 21 Feb 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 21.37 | 3 |
| 20 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.91 | - |
| 19 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.91 | - |
| 16 Feb 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 22.91 | 21 |
| 15 Feb 2024 | 22.80 | 23.80 | 22.80 | 23.80 | 22.91 | 1,089 |
| 14 Feb 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 22.14 | 778 |
| 13 Feb 2024 | 23.40 | 23.40 | 23.00 | 23.00 | 22.14 | 972 |
| 12 Feb 2024 | 26.00 | 26.00 | 23.40 | 23.40 | 22.52 | 33 |
| 09 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.52 | 1 |
| 08 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.06 | - |
| 07 Feb 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 3 |
| 06 Feb 2024 | 25.00 | 25.80 | 23.00 | 25.80 | 24.83 | 904 |
| 05 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.06 | 799 |
| 02 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.02 | - |
| 01 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 25.02 | 1 |
| 31 Jan 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 24.25 | 1 |
| 30 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 5 |
| 29 Jan 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 23.68 | 1 |
| 26 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 200 |
| 25 Jan 2024 | 24.40 | 26.00 | 24.00 | 25.80 | 24.83 | 2,670 |
| 24 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.48 | 253 |
| 23 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.48 | - |
| 22 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.48 | 1 |
| 19 Jan 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 23.10 | 817 |
| 18 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | 3 |
| 17 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 22.14 | 100 |
| 16 Jan 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 23.48 | - |
| 15 Jan 2024 | 22.00 | 25.20 | 22.00 | 25.20 | 24.25 | 2,252 |
| 12 Jan 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 21.17 | 1,168 |
| 11 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.33 | - |
| 10 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.33 | - |
| 09 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.33 | - |
| 08 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.33 | - |
| 05 Jan 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 22.33 | - |
| 04 Jan 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 22.33 | 902 |
| 03 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 22.71 | - |
| 29 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | - |
| 28 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | - |
| 27 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 198 |
| 22 Dec 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 24.83 | 9 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.