Warteck Invest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | 115 |
| 2026-07-30 | 1,960.00 | 1,960.00 | 1,945.00 | 1,950.00 | 1,950.00 | 21 |
| 2026-07-29 | 1,955.00 | 1,955.00 | 1,945.00 | 1,950.00 | 1,950.00 | 57 |
| 2026-07-28 | 1,945.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,960.00 | 103 |
| 2026-07-27 | 1,950.00 | 1,950.00 | 1,945.00 | 1,950.00 | 1,950.00 | 23 |
| 2026-07-24 | 1,950.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,955.00 | 134 |
| 2026-07-23 | 1,955.00 | 1,965.00 | 1,955.00 | 1,955.00 | 1,955.00 | 135 |
| 2026-07-22 | 1,965.00 | 1,965.00 | 1,960.00 | 1,965.00 | 1,965.00 | 54 |
| 2026-07-21 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1 |
| 2026-07-20 | 1,960.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,965.00 | 36 |
| 2026-07-17 | 1,960.00 | 1,960.00 | 1,945.00 | 1,960.00 | 1,960.00 | 40 |
| 2026-07-16 | 1,960.00 | 1,960.00 | 1,940.00 | 1,955.00 | 1,955.00 | 116 |
| 2026-07-15 | 1,940.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,950.00 | 51 |
| 2026-07-14 | 1,950.00 | 1,965.00 | 1,930.00 | 1,950.00 | 1,950.00 | 228 |
| 2026-07-13 | 1,955.00 | 1,960.00 | 1,950.00 | 1,960.00 | 1,960.00 | 30 |
| 2026-07-10 | 1,960.00 | 1,965.00 | 1,945.00 | 1,945.00 | 1,945.00 | 67 |
| 2026-07-09 | 1,955.00 | 1,955.00 | 1,940.00 | 1,955.00 | 1,955.00 | 90 |
| 2026-07-08 | 1,950.00 | 1,960.00 | 1,945.00 | 1,955.00 | 1,955.00 | 77 |
| 2026-07-07 | 1,960.00 | 1,965.00 | 1,955.00 | 1,960.00 | 1,960.00 | 76 |
| 2026-07-06 | 1,950.00 | 1,965.00 | 1,945.00 | 1,965.00 | 1,965.00 | 96 |
| 2026-07-03 | 1,960.00 | 1,965.00 | 1,930.00 | 1,955.00 | 1,955.00 | 250 |
| 2026-07-02 | 1,945.00 | 1,960.00 | 1,945.00 | 1,960.00 | 1,960.00 | 66 |
| 2026-07-01 | 1,945.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,950.00 | 70 |
| 2026-06-30 | 1,950.00 | 1,965.00 | 1,950.00 | 1,965.00 | 1,965.00 | 46 |
| 2026-06-29 | 1,965.00 | 1,965.00 | 1,940.00 | 1,960.00 | 1,960.00 | 106 |
| 2026-06-26 | 1,965.00 | 1,965.00 | 1,955.00 | 1,955.00 | 1,955.00 | 16 |
| 2026-06-25 | 1,950.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,960.00 | 253 |
| 2026-06-24 | 1,960.00 | 1,965.00 | 1,940.00 | 1,965.00 | 1,965.00 | 90 |
| 2026-06-23 | 1,960.00 | 1,960.00 | 1,950.00 | 1,955.00 | 1,955.00 | 67 |
| 2026-06-22 | 1,955.00 | 1,960.00 | 1,945.00 | 1,960.00 | 1,960.00 | 69 |
| 2026-06-19 | 1,955.00 | 1,960.00 | 1,940.00 | 1,945.00 | 1,945.00 | 136 |
| 2026-06-18 | 1,950.00 | 1,950.00 | 1,925.00 | 1,935.00 | 1,935.00 | 82 |
| 2026-06-17 | 1,950.00 | 1,960.00 | 1,945.00 | 1,950.00 | 1,950.00 | 50 |
| 2026-06-16 | 1,950.00 | 1,955.00 | 1,940.00 | 1,950.00 | 1,950.00 | 66 |
| 2026-06-15 | 1,960.00 | 1,960.00 | 1,945.00 | 1,950.00 | 1,950.00 | 67 |
| 2026-06-12 | 1,945.00 | 1,965.00 | 1,945.00 | 1,950.00 | 1,950.00 | 48 |
| 2026-06-11 | 1,960.00 | 1,960.00 | 1,935.00 | 1,950.00 | 1,950.00 | 55 |
| 2026-06-10 | 1,940.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,950.00 | 96 |
| 2026-06-09 | 1,960.00 | 1,960.00 | 1,925.00 | 1,945.00 | 1,945.00 | 274 |
| 2026-06-08 | 1,950.00 | 1,960.00 | 1,935.00 | 1,950.00 | 1,950.00 | 142 |
| 2026-06-05 | 1,965.00 | 1,995.00 | 1,950.00 | 1,955.00 | 1,955.00 | 166 |
| 2026-06-04 | 1,950.00 | 1,965.00 | 1,950.00 | 1,960.00 | 1,960.00 | 91 |
| 2026-06-03 | 1,945.00 | 1,975.00 | 1,945.00 | 1,955.00 | 1,955.00 | 1,707 |
| 2026-06-02 | 1,925.00 | 1,960.00 | 1,920.00 | 1,960.00 | 1,960.00 | 328 |
| 2026-06-01 | 1,940.00 | 1,940.00 | 1,920.00 | 1,940.00 | 1,940.00 | 98 |
| 2026-05-29 | 1,935.00 | 1,950.00 | 1,925.00 | 1,945.00 | 1,945.00 | 88 |
| 2026-05-28 | 1,935.00 | 1,935.00 | 1,905.00 | 1,920.00 | 1,920.00 | 525 |
| 2026-05-27 | 1,915.00 | 1,930.00 | 1,915.00 | 1,920.00 | 1,920.00 | 40 |
| 2026-05-26 | 1,940.00 | 1,940.00 | 1,915.00 | 1,920.00 | 1,920.00 | 152 |
| 2026-05-22 | 1,980.00 | 1,985.00 | 1,925.00 | 1,950.00 | 1,950.00 | 466 |
| 2026-05-21 | 2,000.00 | 2,040.00 | 2,000.00 | 2,020.00 | 1,948.00 | 242 |
| 2026-05-20 | 2,020.00 | 2,020.00 | 1,990.00 | 2,000.00 | 1,928.71 | 682 |
| 2026-05-19 | 2,010.00 | 2,020.00 | 1,995.00 | 2,010.00 | 1,938.36 | 137 |
| 2026-05-18 | 2,020.00 | 2,020.00 | 2,010.00 | 2,010.00 | 1,938.36 | 78 |
| 2026-05-15 | 2,030.00 | 2,030.00 | 2,010.00 | 2,020.00 | 1,948.00 | 56 |
| 2026-05-13 | 2,010.00 | 2,020.00 | 2,000.00 | 2,010.00 | 1,938.36 | 64 |
| 2026-05-12 | 2,000.00 | 2,030.00 | 2,000.00 | 2,020.00 | 1,948.00 | 187 |
| 2026-05-11 | 2,000.00 | 2,030.00 | 2,000.00 | 2,030.00 | 1,957.64 | 67 |
| 2026-05-08 | 2,030.00 | 2,040.00 | 2,000.00 | 2,020.00 | 1,948.00 | 155 |
| 2026-05-07 | 2,020.00 | 2,030.00 | 2,020.00 | 2,030.00 | 1,957.64 | 57 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 72.0000 CHF |
| 2025-05-23 | 70.0000 CHF |
| 2024-05-31 | 35.0000 CHF |
| 2023-05-12 | 70.0000 CHF |
| 2022-05-20 | 70.0000 CHF |
| 2021-05-28 | 70.0000 CHF |
| 2020-05-29 | 70.0000 CHF |
| 2019-05-24 | 70.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.