See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← WARN.SW stock page

Warteck Invest Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-172,150.002,160.002,140.002,160.001,864.0159
2023-03-162,180.002,190.002,130.002,170.001,872.64125
2023-03-152,190.002,190.002,170.002,190.001,889.9077
2023-03-142,230.002,230.002,180.002,210.001,907.1644
2023-03-132,200.002,200.002,200.002,200.001,898.536
2023-03-102,240.002,240.002,200.002,210.001,907.1631
2023-03-092,230.002,250.002,220.002,220.001,915.7943
2023-03-082,230.002,240.002,220.002,220.001,915.7975
2023-03-072,230.002,240.002,230.002,230.001,924.4223
2023-03-062,250.002,250.002,230.002,230.001,924.4247
2023-03-032,250.002,270.002,250.002,250.001,941.6827
2023-03-022,250.002,260.002,250.002,260.001,950.3190
2023-03-012,260.002,270.002,260.002,260.001,950.3156
2023-02-282,270.002,270.002,270.002,270.001,958.9441
2023-02-272,240.002,260.002,240.002,260.001,950.3158
2023-02-242,240.002,240.002,240.002,240.001,933.0520
2023-02-232,280.002,280.002,230.002,260.001,950.3152
2023-02-222,240.002,260.002,230.002,260.001,950.3184
2023-02-212,280.002,280.002,250.002,250.001,941.6849
2023-02-202,260.002,270.002,260.002,270.001,958.947
2023-02-172,250.002,260.002,230.002,260.001,950.31135
2023-02-162,260.002,270.002,240.002,270.001,958.9460
2023-02-152,270.002,290.002,260.002,270.001,958.9460
2023-02-142,280.002,290.002,280.002,290.001,976.20125
2023-02-132,250.002,270.002,250.002,270.001,958.9432
2023-02-102,270.002,270.002,250.002,270.001,958.9458
2023-02-092,270.002,270.002,270.002,270.001,958.9413
2023-02-082,250.002,270.002,230.002,270.001,958.9454
2023-02-072,250.002,270.002,240.002,270.001,958.9434
2023-02-062,250.002,270.002,240.002,270.001,958.9444
2023-02-032,250.002,270.002,250.002,270.001,958.9437
2023-02-022,250.002,270.002,250.002,270.001,958.9443
2023-02-012,270.002,270.002,270.002,270.001,958.9420
2023-01-312,260.002,260.002,260.002,260.001,950.3162
2023-01-302,260.002,260.002,260.002,260.001,950.3138
2023-01-272,260.002,260.002,260.002,260.001,950.3141
2023-01-262,260.002,260.002,200.002,250.001,941.68621
2023-01-252,260.002,280.002,260.002,280.001,967.5728
2023-01-242,280.002,280.002,280.002,280.001,967.5727
2023-01-232,280.002,280.002,280.002,280.001,967.5711
2023-01-202,250.002,280.002,250.002,280.001,967.5740
2023-01-192,280.002,280.002,250.002,280.001,967.5745
2023-01-182,260.002,280.002,240.002,270.001,958.94112
2023-01-172,280.002,280.002,280.002,280.001,967.5744
2023-01-162,250.002,280.002,240.002,280.001,967.57186
2023-01-132,270.002,280.002,220.002,280.001,967.57216
2023-01-122,280.002,280.002,230.002,280.001,967.5761
2023-01-112,280.002,280.002,280.002,280.001,967.573
2023-01-102,280.002,280.002,280.002,280.001,967.572
2023-01-092,280.002,280.002,280.002,280.001,967.5713
2023-01-062,270.002,280.002,270.002,280.001,967.578
2023-01-052,280.002,280.002,280.002,280.001,967.5712
2023-01-042,270.002,280.002,270.002,280.001,967.5731
2023-01-032,270.002,270.002,270.002,270.001,958.9410
2022-12-302,270.002,270.002,270.002,270.001,958.9464
2022-12-292,240.002,270.002,240.002,270.001,958.9417
2022-12-282,250.002,260.002,240.002,260.001,950.3163
2022-12-272,250.002,270.002,250.002,260.001,950.3166
2022-12-232,250.002,250.002,250.002,250.001,941.6832
2022-12-222,240.002,240.002,190.002,230.001,924.4295
← NewerPage 16 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-2272.0000 CHF
2025-05-2370.0000 CHF
2024-05-3135.0000 CHF
2023-05-1270.0000 CHF
2022-05-2070.0000 CHF
2021-05-2870.0000 CHF
2020-05-2970.0000 CHF
2019-05-2470.0000 CHF

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