Advertisement
Schlatter Industries AG (STRN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Follow
At close: 05:31PM CET
Advertisement
Time Period:
Nov 12, 2023 - Nov 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2024 | 23.00 | 23.00 | 23.00 | 22.80 | 22.80 | 7 |
| Nov 11, 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 8 |
| Nov 08, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 19 |
| Nov 07, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 11 |
| Nov 06, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Nov 05, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Nov 04, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 5 |
| Nov 01, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 5 |
| Oct 31, 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3 |
| Oct 30, 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 11 |
| Oct 29, 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| Oct 28, 2024 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | 298 |
| Oct 25, 2024 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 203 |
| Oct 24, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 10 |
| Oct 23, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Oct 22, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 23 |
| Oct 21, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Oct 18, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 40 |
| Oct 17, 2024 | 23.00 | 24.00 | 22.80 | 24.00 | 24.00 | 533 |
| Oct 16, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 25 |
| Oct 15, 2024 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | 515 |
| Oct 14, 2024 | 23.00 | 23.80 | 23.00 | 23.20 | 23.20 | 450 |
| Oct 11, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 6 |
| Oct 10, 2024 | 23.60 | 23.80 | 23.60 | 23.80 | 23.80 | 200 |
| Oct 09, 2024 | 23.80 | 24.00 | 23.00 | 23.20 | 23.20 | 1,003 |
| Oct 08, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 200 |
| Oct 07, 2024 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | 1,583 |
| Oct 04, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 300 |
| Oct 03, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 31 |
| Oct 02, 2024 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | 174 |
| Oct 01, 2024 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 1,004 |
| Sep 30, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Sep 27, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| Sep 26, 2024 | 23.80 | 24.20 | 23.80 | 23.80 | 23.80 | 520 |
| Sep 25, 2024 | 24.20 | 24.20 | 24.00 | 24.00 | 24.00 | 729 |
| Sep 24, 2024 | 24.20 | 24.20 | 23.00 | 24.20 | 24.20 | 3,284 |
| Sep 23, 2024 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 663 |
| Sep 20, 2024 | 22.00 | 22.80 | 21.20 | 21.80 | 21.80 | 1,930 |
| Sep 19, 2024 | 22.40 | 22.40 | 22.00 | 22.00 | 22.00 | 51 |
| Sep 18, 2024 | 20.20 | 22.80 | 20.20 | 22.80 | 22.80 | 486 |
| Sep 17, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 200 |
| Sep 16, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 101 |
| Sep 13, 2024 | 20.60 | 20.60 | 20.20 | 20.40 | 20.40 | 1,169 |
| Sep 12, 2024 | 20.60 | 20.60 | 20.00 | 20.60 | 20.60 | 728 |
| Sep 11, 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.60 | 1,430 |
| Sep 10, 2024 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | 602 |
| Sep 09, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 610 |
| Sep 06, 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - |
| Sep 05, 2024 | 21.00 | 21.40 | 21.00 | 21.40 | 21.40 | 538 |
| Sep 04, 2024 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | 2,696 |
| Sep 03, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Sep 02, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Aug 30, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 440 |
| Aug 29, 2024 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 611 |
| Aug 28, 2024 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 505 |
| Aug 27, 2024 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | 258 |
| Aug 26, 2024 | 22.20 | 22.20 | 22.00 | 22.00 | 22.00 | 1,360 |
| Aug 23, 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 363 |
| Aug 22, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| Aug 21, 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 450 |
| Aug 20, 2024 | 23.00 | 23.00 | 22.40 | 22.40 | 22.40 | 940 |
| Aug 19, 2024 | 24.00 | 24.20 | 23.00 | 23.00 | 23.00 | 510 |
| Aug 16, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 5 |
| Aug 15, 2024 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 209 |
| Aug 14, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 420 |
| Aug 13, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 39 |
| Aug 12, 2024 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 675 |
| Aug 09, 2024 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 103 |
| Aug 08, 2024 | 24.80 | 24.80 | 23.60 | 24.00 | 24.00 | 707 |
| Aug 07, 2024 | 25.00 | 25.20 | 25.00 | 25.20 | 25.20 | 453 |
| Aug 06, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Aug 05, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 150 |
| Aug 02, 2024 | 24.00 | 25.00 | 24.00 | 24.60 | 24.60 | 2,016 |
| Jul 31, 2024 | 25.00 | 25.00 | 24.20 | 24.20 | 24.20 | 107 |
| Jul 30, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| Jul 29, 2024 | 24.60 | 25.00 | 24.60 | 24.60 | 24.60 | 93 |
| Jul 26, 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 6 |
| Jul 25, 2024 | 24.20 | 24.40 | 24.20 | 24.40 | 24.40 | 9 |
| Jul 24, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| Jul 23, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 179 |
| Jul 22, 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3 |
| Jul 19, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 500 |
| Jul 18, 2024 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | 141 |
| Jul 17, 2024 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | 2,523 |
| Jul 16, 2024 | 25.00 | 25.40 | 25.00 | 25.40 | 25.40 | 789 |
| Jul 15, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jul 12, 2024 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 513 |
| Jul 11, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jul 10, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - |
| Jul 09, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3 |
| Jul 08, 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1 |
| Jul 05, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| Jul 04, 2024 | 25.40 | 25.80 | 25.00 | 25.80 | 25.80 | 906 |
| Jul 03, 2024 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | 406 |
| Jul 02, 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1 |
| Jul 01, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Jun 28, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| Jun 27, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 3 |
| Jun 26, 2024 | 25.40 | 26.20 | 25.00 | 26.20 | 26.20 | 1,830 |
| Jun 25, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 251 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.