Warteck Invest AG (WARN.SW) SIX

Currency In CHF

WARN.SW Historical Return

If you invested 1000 CHF in Warteck Invest AG (WARN.SW) 10 years ago, it would be worth 1,438.95 CHF as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 933.16 CHF, while 1000 CHF invested 1 year ago would be worth 992.35 CHF. This corresponds to total returns of 43.9%, -6.68%, -0.77%, respectively, with annualized returns of 3.7%, -1.37%, -0.77%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

WARN.SW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	1,955	1,945	1,945	1,960	1,940	116
July 30, 2026	1,960	1,950	1,950	1,960	1,945	22
July 29, 2026	1,955	1,950	1,950	1,955	1,945	58
July 28, 2026	1,945	1,960	1,960	1,960	1,940	104
July 27, 2026	1,950	1,950	1,950	1,950	1,945	24
July 23, 2026	1,955	1,955	1,955	1,965	1,955	136
July 22, 2026	1,965	1,965	1,965	1,965	1,960	55
July 21, 2026	1,965	1,965	1,965	1,965	1,965	2
July 20, 2026	1,960	1,965	1,965	1,965	1,950	38
July 17, 2026	1,960	1,960	1,960	1,960	1,945	41
July 16, 2026	1,960	1,955	1,955	1,960	1,940	122
July 15, 2026	1,940	1,950	1,950	1,960	1,940	56
July 14, 2026	1,950	1,950	1,950	1,965	1,930	229
July 13, 2026	1,955	1,960	1,960	1,960	1,950	31
July 10, 2026	1,960	1,945	1,945	1,965	1,945	68
July 09, 2026	1,955	1,955	1,955	1,955	1,940	91
July 08, 2026	1,950	1,955	1,955	1,960	1,945	78
July 07, 2026	1,960	1,960	1,960	1,965	1,955	77
July 06, 2026	1,950	1,965	1,965	1,965	1,945	97
July 03, 2026	1,960	1,955	1,955	1,965	1,930	251
July 02, 2026	1,945	1,960	1,960	1,960	1,945	67
July 01, 2026	1,945	1,950	1,950	1,960	1,940	71
June 30, 2026	1,950	1,965	1,965	1,965	1,950	47
June 29, 2026	1,965	1,960	1,960	1,965	1,940	108
June 26, 2026	1,965	1,955	1,955	1,965	1,955	17
June 25, 2026	1,950	1,960	1,960	1,960	1,930	255
June 24, 2026	1,960	1,965	1,965	1,965	1,940	91
June 23, 2026	1,960	1,955	1,955	1,960	1,950	70
June 22, 2026	1,955	1,960	1,960	1,960	1,945	69
June 19, 2026	1,955	1,945	1,945	1,960	1,940	137
June 18, 2026	1,950	1,935	1,935	1,950	1,925	82
June 17, 2026	1,950	1,950	1,950	1,960	1,945	51
June 16, 2026	1,950	1,950	1,950	1,955	1,940	67
June 15, 2026	1,960	1,950	1,950	1,960	1,945	68
June 12, 2026	1,945	1,950	1,950	1,965	1,945	49
June 11, 2026	1,960	1,950	1,950	1,960	1,935	56
June 10, 2026	1,940	1,950	1,950	1,960	1,940	97
June 09, 2026	1,960	1,945	1,945	1,960	1,925	275
June 08, 2026	1,950	1,950	1,950	1,960	1,935	143
June 05, 2026	1,965	1,955	1,955	1,995	1,950	167
June 04, 2026	1,950	1,960	1,960	1,965	1,950	92
June 03, 2026	1,945	1,955	1,955	1,975	1,945	1,707
June 02, 2026	1,925	1,960	1,960	1,960	1,920	329
June 01, 2026	1,940	1,940	1,940	1,940	1,920	99
May 29, 2026	1,935	1,945	1,945	1,950	1,925	89
May 28, 2026	1,935	1,920	1,920	1,935	1,905	526
May 27, 2026	1,915	1,920	1,920	1,930	1,915	46
May 26, 2026	1,940	1,920	1,920	1,940	1,915	153
May 22, 2026	1,980	1,950	1,950	1,985	1,925	469
May 21, 2026	2,000	2,020	2,020	2,040	2,000	252
May 20, 2026	2,020	2,000	2,000	2,020	1,990	683
May 19, 2026	2,010	2,010	2,010	2,020	1,995	139
May 18, 2026	2,020	2,010	2,010	2,020	2,010	79
May 15, 2026	2,030	2,020	2,020	2,030	2,010	59
May 13, 2026	2,010	2,010	2,010	2,020	2,000	64
May 12, 2026	2,000	2,020	2,020	2,030	2,000	188
May 11, 2026	2,000	2,030	2,030	2,030	2,000	72
May 08, 2026	2,030	2,020	2,020	2,040	2,000	156
May 07, 2026	2,020	2,030	2,030	2,030	2,020	58
May 06, 2026	2,010	2,030	2,030	2,040	2,010	42