Schlatter Industries AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	22.600	22.600	22.600	22.600	20.801	1
2021-11-29	22.600	24.000	22.600	24.000	22.090	700
2021-11-24	24.000	24.000	24.000	24.000	22.090	1,633
2021-11-23	24.400	24.400	24.000	24.000	22.090	1,000
2021-11-22	24.400	24.600	24.400	24.600	22.642	567
2021-11-19	24.800	24.800	24.000	24.600	22.642	2,378
2021-11-18	24.800	24.800	24.800	24.800	22.826	209
2021-11-17	24.600	24.600	24.600	24.600	22.642	1
2021-11-16	25.000	25.000	24.600	24.600	22.642	1,043
2021-11-15	26.400	26.400	25.800	26.000	23.930	915
2021-11-12	25.800	25.800	24.800	24.800	22.826	2,162
2021-11-11	26.200	26.200	26.200	26.200	24.114	20
2021-11-10	26.600	26.600	26.200	26.600	24.483	67
2021-11-09	25.400	27.600	25.400	26.200	24.114	2,762
2021-11-08	25.400	25.400	25.400	25.400	23.378	100
2021-11-04	25.200	25.200	25.200	25.200	23.194	2
2021-11-03	25.000	25.000	24.600	24.600	22.642	653
2021-11-02	25.400	25.400	25.000	25.000	23.010	288
2021-11-01	25.200	26.000	25.200	26.000	23.930	51
2021-10-28	26.400	26.400	26.000	26.000	23.930	182
2021-10-22	26.600	26.600	26.600	26.600	24.483	203
2021-10-21	25.800	25.800	25.800	25.800	23.746	150
2021-10-20	26.000	27.000	26.000	26.800	24.667	2,540
2021-10-18	25.400	26.200	25.000	26.200	24.114	8,627
2021-10-15	25.800	25.800	25.800	25.800	23.746	200

← NewerPage 17 of 17 · 985 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.