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 1,535.11 CHF as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 963.96 CHF, while 1000 CHF invested 1 year ago would be worth 982.46 CHF. This corresponds to total returns of 53.51%, -3.6%, -1.75%, respectively, with annualized returns of 4.38%, -0.73%, -1.75%.

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
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
May 05, 2026	2,030	2,020	2,020	2,050	2,000	431
May 04, 2026	2,060	2,010	2,010	2,060	1,985	511
April 30, 2026	2,030	2,050	2,050	2,050	2,030	93
April 29, 2026	2,060	2,050	2,050	2,060	2,040	78
April 28, 2026	2,060	2,060	2,060	2,060	2,060	17
April 27, 2026	2,050	2,070	2,070	2,070	2,040	130
April 24, 2026	2,070	2,070	2,070	2,070	2,070	26
April 23, 2026	2,070	2,070	2,070	2,070	2,050	95
April 22, 2026	2,070	2,050	2,050	2,070	2,030	98
April 21, 2026	2,070	2,070	2,070	2,070	2,040	248
April 20, 2026	2,070	2,060	2,060	2,070	2,040	83
April 17, 2026	2,070	2,060	2,060	2,070	2,050	122
April 16, 2026	2,040	2,080	2,080	2,080	2,040	429
April 15, 2026	2,070	2,040	2,040	2,070	2,030	108
April 14, 2026	2,060	2,070	2,070	2,070	2,040	17
April 13, 2026	2,050	2,060	2,060	2,060	2,040	54
April 10, 2026	2,040	2,060	2,060	2,060	2,040	50
April 09, 2026	2,040	2,040	2,040	2,040	2,040	21
April 08, 2026	2,050	2,060	2,060	2,060	2,030	39
April 07, 2026	2,040	2,060	2,060	2,060	2,040	36
April 02, 2026	2,060	2,060	2,060	2,060	2,050	65
April 01, 2026	2,060	2,060	2,060	2,060	2,060	47
March 31, 2026	2,030	2,070	2,070	2,070	2,030	94
March 30, 2026	2,020	2,030	2,030	2,030	2,010	5,085
March 27, 2026	2,030	2,030	2,030	2,040	2,030	97
March 26, 2026	2,020	2,030	2,030	2,030	2,000	568
March 25, 2026	1,995	2,000	2,000	2,020	1,970	109
March 24, 2026	1,995	2,020	2,020	2,020	1,960	202