Schweiter Technologies AG (0QR1.L) LSE
Currency In CHF
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0QR1.L Historical Return
If you invested 1000 CHF in Schweiter Technologies AG (0QR1.L) since IPO date, it would be worth 364.52 CHF as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 284.13 CHF, while 1000 CHF invested 1 year ago would be worth 924.5 CHF. This corresponds to total returns of -63.55%, -71.59%, -7.55%, respectively, with annualized returns of -10.42%, -22.24%, -7.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0QR1.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 352 | 349 | 349 | 352.33 | 348 | 834 |
| July 30, 2026 | 350.5 | 348.25 | 348.25 | 354 | 348.25 | 805 |
| July 29, 2026 | 347 | 349.92 | 349.92 | 349.92 | 347 | 146 |
| July 28, 2026 | 335.5 | 346.5 | 346.5 | 349.5 | 335.5 | 392 |
| July 27, 2026 | 315.5 | 314.4 | 314.4 | 316 | 306 | 186 |
| July 24, 2026 | 328.25 | 321.5 | 321.5 | 330.25 | 312.5 | 5,372 |
| July 23, 2026 | 308.5 | 303.5 | 303.5 | 310.25 | 303.49 | 208 |
| July 22, 2026 | 311.5 | 311.26 | 311.26 | 312.5 | 308.5 | 251 |
| July 21, 2026 | 309 | 310.54 | 310.54 | 310.54 | 308.5 | 273 |
| July 20, 2026 | 320.5 | 319.42 | 319.42 | 320.85 | 316.97 | 76 |
| July 17, 2026 | 318 | 322.18 | 322.18 | 328 | 315 | 237 |
| July 16, 2026 | 308.5 | 316.5 | 316.5 | 321 | 308 | 566 |
| July 15, 2026 | 309 | 308.52 | 308.52 | 310.5 | 306 | 284 |
| July 14, 2026 | 309 | 311.32 | 311.32 | 311.32 | 305.99 | 193 |
| July 13, 2026 | 303.5 | 309.3 | 309.3 | 311.5 | 303.5 | 163 |
| July 10, 2026 | 302 | 303.5 | 303.5 | 304.75 | 301.5 | 231 |
| July 09, 2026 | 298 | 303.75 | 303.75 | 303.75 | 298 | 121 |
| July 08, 2026 | 296.5 | 296.22 | 296.22 | 298.34 | 296.22 | 672 |
| July 07, 2026 | 302.5 | 306.42 | 306.42 | 307.4 | 302.5 | 410 |
| July 06, 2026 | 297.5 | 305.25 | 305.25 | 315 | 297 | 96 |
| July 03, 2026 | 289.5 | 292.5 | 292.5 | 297 | 289.5 | 89 |
| July 02, 2026 | 288 | 290 | 290 | 294 | 286.5 | 109 |
| July 01, 2026 | 296 | 292.69 | 292.69 | 296 | 288 | 153 |
| June 30, 2026 | 293 | 295.64 | 295.64 | 302.5 | 291 | 325 |
| June 29, 2026 | 301.5 | 296.74 | 296.74 | 301.5 | 292 | 159 |
| June 26, 2026 | 298 | 297.16 | 297.16 | 299.39 | 297.16 | 222 |
| June 25, 2026 | 304.5 | 301.58 | 301.58 | 304.5 | 300.01 | 161 |
| June 24, 2026 | 300.5 | 299.75 | 299.75 | 300.5 | 299 | 659 |
| June 23, 2026 | 296.5 | 302.2 | 302.2 | 304 | 292.5 | 364 |
| June 22, 2026 | 297 | 299.43 | 299.43 | 302 | 294.5 | 284 |
| June 19, 2026 | 304.5 | 303.94 | 303.94 | 304.5 | 302 | 230 |
| June 18, 2026 | 308.5 | 305.56 | 305.56 | 308.5 | 304 | 870 |
| June 17, 2026 | 306 | 305.33 | 305.33 | 308.5 | 305.33 | 48 |
| June 16, 2026 | 302.5 | 303.5 | 303.5 | 305.5 | 302.5 | 84 |
| June 15, 2026 | 303.5 | 304.79 | 304.79 | 306.5 | 303.5 | 145 |
| June 12, 2026 | 302 | 295.5 | 295.5 | 302.5 | 295.5 | 82 |
| June 11, 2026 | 290.75 | 290.16 | 290.16 | 291.83 | 290.16 | 122 |
| June 10, 2026 | 288 | 289.44 | 289.44 | 291 | 287 | 73 |
| June 09, 2026 | 285 | 288.5 | 288.5 | 288.54 | 285 | 86 |
| June 08, 2026 | 281.5 | 286.38 | 286.38 | 286.38 | 281.5 | 147 |
| June 05, 2026 | 292.5 | 292.65 | 292.65 | 295.5 | 290.75 | 174 |
| June 04, 2026 | 292 | 289.75 | 289.75 | 294 | 287 | 499 |
| June 03, 2026 | 292 | 291.05 | 291.05 | 294 | 289 | 53 |
| June 02, 2026 | 294.5 | 297.84 | 297.84 | 298.5 | 293 | 416 |
| June 01, 2026 | 298.75 | 292 | 292 | 299 | 291 | 101 |
| May 29, 2026 | 293.5 | 295.79 | 295.79 | 301 | 293.25 | 227 |
| May 28, 2026 | 294.5 | 294.03 | 294.03 | 294.5 | 293.14 | 287 |
| May 27, 2026 | 294.5 | 292.31 | 292.31 | 294.5 | 290.68 | 139 |
| May 26, 2026 | 282.5 | 288.22 | 288.22 | 290.5 | 282.5 | 128 |
| May 22, 2026 | 276 | 278.57 | 278.57 | 280.5 | 276 | 5,355 |
| May 21, 2026 | 280 | 275.91 | 275.91 | 280 | 275.91 | 108 |
| May 20, 2026 | 277 | 273.5 | 273.5 | 277 | 272.5 | 220 |
| May 19, 2026 | 278.5 | 273.9 | 273.9 | 278.75 | 273.27 | 67 |
| May 18, 2026 | 279.5 | 276.44 | 276.44 | 279.5 | 273.5 | 251 |
| May 15, 2026 | 284.5 | 280.34 | 280.34 | 284.82 | 280.34 | 529 |
| May 13, 2026 | 287 | 284.5 | 284.5 | 287 | 283.23 | 89 |
| May 12, 2026 | 278.5 | 278.84 | 278.84 | 282.25 | 278 | 206 |
| May 11, 2026 | 277 | 281.5 | 281.5 | 285 | 277 | 32 |
| May 08, 2026 | 284 | 281.63 | 281.63 | 285.5 | 281.5 | 256 |
| May 07, 2026 | 284 | 283.66 | 283.66 | 285.75 | 281.5 | 255 |
AD
