Schlatter Industries AG (STRN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 407 |
| May 02, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5 |
| Apr 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 265 |
| Apr 29, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 350 |
| Apr 26, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Apr 25, 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 400 |
| Apr 24, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 20 |
| Apr 23, 2024 | 25.40 | 26.00 | 25.40 | 26.00 | 26.00 | 671 |
| Apr 22, 2024 | 25.40 | 25.40 | 25.20 | 25.20 | 25.20 | 202 |
| Apr 19, 2024 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | 500 |
| Apr 18, 2024 | 25.60 | 25.60 | 25.00 | 25.60 | 25.60 | 1,040 |
| Apr 17, 2024 | 25.60 | 25.60 | 25.20 | 25.40 | 25.40 | 490 |
| Apr 16, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 400 |
| Apr 15, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 401 |
| Apr 12, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 80 |
| Apr 11, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5 |
| Apr 10, 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 651 |
| Apr 09, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 8 |
| Apr 08, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 632 |
| Apr 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 400 |
| Apr 04, 2024 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | 1,420 |
| Apr 03, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 610 |
| Apr 02, 2024 | 24.60 | 25.00 | 24.00 | 24.00 | 24.00 | 14,035 |
| Mar 28, 2024 | 24.00 | 24.40 | 23.40 | 24.20 | 24.20 | 32,145 |
| Mar 27, 2024 | 22.00 | 23.60 | 21.80 | 23.60 | 23.60 | 1,532 |
| Mar 26, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 21 |
| Mar 25, 2024 | 22.20 | 23.40 | 21.80 | 22.00 | 22.00 | 1,560 |
| Mar 22, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 5 |
| Mar 21, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3 |
| Mar 20, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 37 |
| Mar 19, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 8 |
| Mar 18, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| Mar 15, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Mar 14, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 200 |
| Mar 13, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| Mar 12, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 300 |
| Mar 11, 2024 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 1,136 |
| Mar 08, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3 |
| Mar 07, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1 |
| Mar 06, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 05, 2024 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 240 |
| Mar 04, 2024 | 23.40 | 23.40 | 21.80 | 21.80 | 21.80 | 31 |
| Mar 01, 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 6 |
| Feb 29, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1 |
| Feb 28, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 10 |
| Feb 27, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 3 |
| Feb 26, 2024 | 22.60 | 22.60 | 22.40 | 22.40 | 22.40 | 2,690 |
| Feb 23, 2024 | 21.60 | 24.00 | 21.40 | 23.60 | 23.60 | 8,619 |
| Feb 22, 2024 | 23.40 | 23.40 | 21.20 | 21.40 | 21.40 | 3,568 |
| Feb 21, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 3 |
| Feb 20, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 19, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Feb 16, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 21 |
| Feb 15, 2024 | 22.80 | 23.80 | 22.80 | 23.80 | 23.80 | 1,089 |
| Feb 14, 2024 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | 778 |
| Feb 13, 2024 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | 972 |
| Feb 12, 2024 | 26.00 | 26.00 | 23.40 | 23.40 | 23.40 | 33 |
| Feb 09, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1 |
| Feb 08, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| Feb 07, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 3 |
| Feb 06, 2024 | 25.00 | 25.80 | 23.00 | 25.80 | 25.80 | 904 |
| Feb 05, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 799 |
| Feb 02, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Feb 01, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1 |
| Jan 31, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1 |
| Jan 30, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 5 |
| Jan 29, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 1 |
| Jan 26, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 200 |
| Jan 25, 2024 | 24.40 | 26.00 | 24.00 | 25.80 | 25.80 | 2,670 |
| Jan 24, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 253 |
| Jan 23, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Jan 22, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1 |
| Jan 19, 2024 | 23.00 | 24.00 | 23.00 | 24.00 | 24.00 | 817 |
| Jan 18, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 3 |
| Jan 17, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 100 |
| Jan 16, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| Jan 15, 2024 | 22.00 | 25.20 | 22.00 | 25.20 | 25.20 | 2,252 |
| Jan 12, 2024 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | 1,168 |
| Jan 11, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jan 10, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jan 09, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jan 08, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jan 05, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| Jan 04, 2024 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | 902 |
| Jan 03, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Dec 29, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Dec 28, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Dec 27, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 198 |
| Dec 22, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 9 |
| Dec 21, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1 |
| Dec 20, 2023 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 580 |
| Dec 19, 2023 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| Dec 18, 2023 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Dec 15, 2023 | 24.00 | 26.00 | 24.00 | 25.80 | 25.80 | 3,829 |
| Dec 14, 2023 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 227 |
| Dec 13, 2023 | 21.80 | 23.80 | 21.80 | 23.80 | 23.80 | 40 |
| Dec 12, 2023 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 502 |
| Dec 11, 2023 | 22.00 | 22.80 | 22.00 | 22.80 | 22.80 | 205 |
| Dec 08, 2023 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 958 |
| Dec 07, 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 2 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.