Schweiter Technologies AG (SWTQ.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 04:26PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 414.00 | 419.00 | 412.00 | 414.50 | 414.50 | 1,273 |
| 29 Apr 2024 | 412.00 | 414.00 | 407.00 | 414.00 | 414.00 | 1,926 |
| 26 Apr 2024 | 406.50 | 410.00 | 403.50 | 408.50 | 408.50 | 1,641 |
| 25 Apr 2024 | 412.00 | 416.50 | 403.50 | 406.00 | 406.00 | 1,626 |
| 24 Apr 2024 | 412.50 | 420.50 | 405.00 | 410.00 | 410.00 | 2,153 |
| 23 Apr 2024 | 433.00 | 433.00 | 410.00 | 414.00 | 414.00 | 3,740 |
| 22 Apr 2024 | 432.00 | 436.50 | 431.50 | 432.00 | 432.00 | 1,879 |
| 19 Apr 2024 | 433.00 | 433.50 | 428.00 | 431.50 | 431.50 | 999 |
| 18 Apr 2024 | 446.00 | 446.00 | 436.00 | 441.00 | 441.00 | 1,021 |
| 17 Apr 2024 | 452.00 | 452.00 | 435.50 | 442.00 | 442.00 | 2,023 |
| 16 Apr 2024 | 454.00 | 454.00 | 441.00 | 446.00 | 446.00 | 2,025 |
| 15 Apr 2024 | 455.00 | 458.00 | 452.00 | 452.00 | 452.00 | 1,727 |
| 12 Apr 2024 | 470.50 | 479.50 | 453.50 | 455.50 | 455.50 | 2,290 |
| 12 Apr 2024 | 15 Dividend | |||||
| 11 Apr 2024 | 497.00 | 497.00 | 482.00 | 482.50 | 467.50 | 1,098 |
| 10 Apr 2024 | 494.00 | 494.00 | 483.00 | 485.50 | 470.41 | 950 |
| 09 Apr 2024 | 490.00 | 493.50 | 484.00 | 490.00 | 474.77 | 1,115 |
| 08 Apr 2024 | 498.00 | 498.00 | 490.00 | 494.50 | 479.13 | 785 |
| 05 Apr 2024 | 483.50 | 495.00 | 480.00 | 489.00 | 473.80 | 781 |
| 04 Apr 2024 | 499.50 | 500.00 | 490.00 | 491.50 | 476.22 | 1,011 |
| 03 Apr 2024 | 503.00 | 503.00 | 491.00 | 497.00 | 481.55 | 841 |
| 02 Apr 2024 | 507.00 | 528.00 | 495.50 | 495.50 | 480.10 | 1,687 |
| 28 Mar 2024 | 499.50 | 513.00 | 494.00 | 508.00 | 492.21 | 2,888 |
| 27 Mar 2024 | 485.00 | 507.00 | 483.00 | 500.00 | 484.46 | 3,966 |
| 26 Mar 2024 | 486.50 | 492.00 | 484.50 | 484.50 | 469.44 | 1,528 |
| 25 Mar 2024 | 488.50 | 496.50 | 484.00 | 493.00 | 477.67 | 926 |
| 22 Mar 2024 | 480.00 | 494.00 | 480.00 | 491.00 | 475.74 | 1,501 |
| 21 Mar 2024 | 480.00 | 485.00 | 476.50 | 481.50 | 466.53 | 1,173 |
| 20 Mar 2024 | 482.00 | 484.50 | 479.50 | 480.00 | 465.08 | 1,118 |
| 19 Mar 2024 | 489.50 | 490.50 | 481.50 | 484.50 | 469.44 | 895 |
| 18 Mar 2024 | 496.00 | 502.00 | 482.00 | 490.50 | 475.25 | 1,097 |
| 15 Mar 2024 | 500.00 | 504.00 | 494.00 | 496.00 | 480.58 | 1,953 |
| 14 Mar 2024 | 502.00 | 510.00 | 498.50 | 501.00 | 485.42 | 3,119 |
| 13 Mar 2024 | 493.50 | 504.00 | 484.00 | 502.00 | 486.39 | 3,411 |
| 12 Mar 2024 | 465.00 | 492.50 | 464.50 | 486.00 | 470.89 | 4,005 |
| 11 Mar 2024 | 460.00 | 467.00 | 452.00 | 461.00 | 446.67 | 2,450 |
| 08 Mar 2024 | 435.00 | 458.00 | 435.00 | 458.00 | 443.76 | 1,748 |
| 07 Mar 2024 | 435.50 | 439.50 | 427.00 | 439.50 | 425.84 | 2,122 |
| 06 Mar 2024 | 440.00 | 441.00 | 437.00 | 439.00 | 425.35 | 802 |
| 05 Mar 2024 | 440.00 | 440.00 | 433.00 | 438.00 | 424.38 | 1,327 |
| 04 Mar 2024 | 440.00 | 444.00 | 438.50 | 441.00 | 427.29 | 2,153 |
| 01 Mar 2024 | 441.00 | 447.00 | 433.00 | 441.00 | 427.29 | 1,264 |
| 29 Feb 2024 | 438.00 | 442.50 | 434.50 | 441.00 | 427.29 | 1,316 |
| 28 Feb 2024 | 438.00 | 440.00 | 432.00 | 436.00 | 422.45 | 3,113 |
| 27 Feb 2024 | 442.00 | 442.50 | 432.00 | 438.00 | 424.38 | 1,466 |
| 26 Feb 2024 | 442.00 | 447.50 | 438.00 | 442.00 | 428.26 | 1,812 |
| 23 Feb 2024 | 452.00 | 458.00 | 445.00 | 449.50 | 435.53 | 1,474 |
| 22 Feb 2024 | 454.50 | 459.50 | 450.50 | 455.50 | 441.34 | 1,863 |
| 21 Feb 2024 | 462.00 | 464.00 | 453.50 | 453.50 | 439.40 | 1,464 |
| 20 Feb 2024 | 462.00 | 463.50 | 456.00 | 462.50 | 448.12 | 1,089 |
| 19 Feb 2024 | 469.50 | 471.00 | 454.50 | 460.00 | 445.70 | 1,230 |
| 16 Feb 2024 | 465.00 | 480.00 | 465.00 | 471.50 | 456.84 | 762 |
| 15 Feb 2024 | 455.00 | 474.00 | 455.00 | 469.50 | 454.90 | 1,735 |
| 14 Feb 2024 | 448.00 | 460.00 | 448.00 | 458.00 | 443.76 | 732 |
| 13 Feb 2024 | 457.50 | 462.00 | 445.00 | 449.00 | 435.04 | 1,253 |
| 12 Feb 2024 | 452.00 | 458.50 | 446.50 | 454.00 | 439.89 | 1,120 |
| 09 Feb 2024 | 450.00 | 453.00 | 438.00 | 449.00 | 435.04 | 1,130 |
| 08 Feb 2024 | 453.00 | 462.50 | 449.50 | 451.50 | 437.46 | 2,229 |
| 07 Feb 2024 | 451.50 | 460.00 | 441.00 | 444.50 | 430.68 | 1,518 |
| 06 Feb 2024 | 444.00 | 453.00 | 438.50 | 453.00 | 438.92 | 2,295 |
| 05 Feb 2024 | 452.50 | 458.50 | 447.00 | 450.00 | 436.01 | 1,049 |
| 02 Feb 2024 | 468.50 | 471.00 | 458.50 | 458.50 | 444.25 | 1,028 |
| 01 Feb 2024 | 475.00 | 475.00 | 465.50 | 467.00 | 452.48 | 864 |
| 31 Jan 2024 | 482.50 | 482.50 | 475.00 | 475.00 | 460.23 | 1,113 |
| 30 Jan 2024 | 479.00 | 480.50 | 472.00 | 480.50 | 465.56 | 1,133 |
| 29 Jan 2024 | 477.00 | 479.00 | 469.50 | 476.50 | 461.69 | 946 |
| 26 Jan 2024 | 469.50 | 481.50 | 458.50 | 479.00 | 464.11 | 912 |
| 25 Jan 2024 | 460.00 | 471.00 | 454.50 | 470.00 | 455.39 | 1,241 |
| 24 Jan 2024 | 480.00 | 480.50 | 470.50 | 478.00 | 463.14 | 1,298 |
| 23 Jan 2024 | 476.50 | 476.50 | 467.50 | 471.50 | 456.84 | 2,167 |
| 22 Jan 2024 | 454.00 | 473.50 | 453.50 | 471.00 | 456.36 | 1,875 |
| 19 Jan 2024 | 459.00 | 461.50 | 448.00 | 452.50 | 438.43 | 1,030 |
| 18 Jan 2024 | 470.00 | 470.00 | 457.00 | 462.00 | 447.64 | 2,136 |
| 17 Jan 2024 | 470.00 | 473.50 | 462.00 | 466.50 | 452.00 | 1,447 |
| 16 Jan 2024 | 476.00 | 481.00 | 470.00 | 470.00 | 455.39 | 3,136 |
| 15 Jan 2024 | 481.00 | 481.50 | 475.50 | 481.50 | 466.53 | 937 |
| 12 Jan 2024 | 489.50 | 489.50 | 481.00 | 485.50 | 470.41 | 477 |
| 11 Jan 2024 | 497.50 | 497.50 | 482.00 | 482.00 | 467.02 | 720 |
| 10 Jan 2024 | 495.00 | 502.00 | 491.00 | 493.00 | 477.67 | 1,466 |
| 09 Jan 2024 | 505.00 | 509.00 | 493.00 | 494.50 | 479.13 | 897 |
| 08 Jan 2024 | 501.00 | 505.00 | 496.00 | 503.00 | 487.36 | 881 |
| 05 Jan 2024 | 499.50 | 499.50 | 489.50 | 498.50 | 483.00 | 854 |
| 04 Jan 2024 | 511.00 | 511.00 | 498.50 | 502.00 | 486.39 | 1,883 |
| 03 Jan 2024 | 515.00 | 522.00 | 505.00 | 510.00 | 494.15 | 1,384 |
| 29 Dec 2023 | 525.00 | 525.00 | 517.00 | 519.00 | 502.87 | 577 |
| 28 Dec 2023 | 511.00 | 521.00 | 511.00 | 521.00 | 504.80 | 917 |
| 27 Dec 2023 | 520.00 | 520.00 | 509.00 | 513.00 | 497.05 | 547 |
| 22 Dec 2023 | 520.00 | 523.00 | 507.00 | 515.00 | 498.99 | 764 |
| 21 Dec 2023 | 525.00 | 538.00 | 517.00 | 523.00 | 506.74 | 2,046 |
| 20 Dec 2023 | 517.00 | 525.00 | 512.00 | 525.00 | 508.68 | 1,263 |
| 19 Dec 2023 | 511.00 | 519.00 | 507.00 | 516.00 | 499.96 | 1,280 |
| 18 Dec 2023 | 516.00 | 517.00 | 504.00 | 506.00 | 490.27 | 1,064 |
| 15 Dec 2023 | 506.00 | 520.00 | 500.00 | 516.00 | 499.96 | 5,131 |
| 14 Dec 2023 | 506.00 | 525.00 | 505.00 | 505.00 | 489.30 | 3,004 |
| 13 Dec 2023 | 500.00 | 506.00 | 495.00 | 500.00 | 484.46 | 3,903 |
| 12 Dec 2023 | 502.00 | 502.00 | 493.00 | 493.00 | 477.67 | 2,133 |
| 11 Dec 2023 | 486.50 | 504.00 | 486.50 | 502.00 | 486.39 | 2,211 |
| 08 Dec 2023 | 484.00 | 493.00 | 480.00 | 489.00 | 473.80 | 1,834 |
| 07 Dec 2023 | 491.50 | 495.00 | 484.00 | 485.00 | 469.92 | 1,075 |
| 06 Dec 2023 | 493.50 | 497.00 | 480.00 | 490.00 | 474.77 | 1,413 |
| *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.