SIX · STRN · stock
Schlatter Industries AG (STRN) stock price history
Every SIX trading session of Schlatter Industries AG from Apr 3, 1995 to Nov 12, 2026: 8,007 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
STRN adjusted close, 1995 to 2026
- CHF 368.34
- All time high, 2007
- CHF 22.00
- 52 week high, CHF 17.30 low
- 8,007
- Daily sessions since 1995
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
STRN key facts
- Schlatter Industries AG (STRN) closed at CHF 19.80 on Nov 12, 2026 on SIX.
- STRN's all time high close is CHF 368.34, set on May 25, 2007; its all time low close is CHF 17.50 on Jul 24, 2026.
- STRN's 52 week range is CHF 17.30 to CHF 22.00.
- STRN returned -1.0% over the year to Nov 12, 2026 and -11.1% over five years.
- Over ten years STRN returned -46%, -6.0% a year compounded.
- STRN's deepest drawdown was -95.2% from Jun 7, 2007 to Jul 24, 2026.
- DataCedar holds 8,007 daily sessions of STRN history from Apr 3, 1995 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
STRN price chart, 1995 to 2026
STRN returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.7% |
| 3 months | +4.2% |
| 6 months | +7.0% |
| Year to date | -3.9% |
| 1 year | -1.0% |
| 3 years | -5.3% |
| 5 years | -11.1% |
| 10 years | -45.9% |
| Since Apr 3, 1995 | -78.7% |
| Compound annual growth, 31.6 years | -4.8% |
STRN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 368.34 on May 25, 2007
- All time low close
- CHF 17.50 on Jul 24, 2026
- 52 week high
- CHF 22.00 on Oct 9, 2026
- 52 week low
- CHF 17.30 on Sep 4, 2026
- Deepest drawdown
- -95.2% from Jun 7, 2007 to Jul 24, 2026, not yet recovered
- Best single session
- +27.6% on Jan 29, 2013
- Worst single session
- -26.6% on May 13, 2015
- Volatility, 1 year annualised
- 43.6%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 1997, +100%
- Worst calendar year
- 2015, -69%
STRN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Apr 3, 1995; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 20.80 | CHF 22.00 | CHF 17.30 | CHF 19.80 | -3.9% | 149.3K | 213 |
| 2025 | CHF 21.33 | CHF 25.00 | CHF 18.10 | CHF 20.60 | +0.1% | 147.9K | 249 |
| 2024 | CHF 21.63 | CHF 26.67 | CHF 19.05 | CHF 20.57 | -13.0% | 153.7K | 250 |
| 2023 | CHF 22.45 | CHF 23.83 | CHF 19.25 | CHF 23.65 | +5.3% | 57.1K | 251 |
| 2022 | CHF 21.01 | CHF 27.48 | CHF 18.14 | CHF 22.45 | +8.7% | 174.8K | 254 |
| 2021 | CHF 24.96 | CHF 26.58 | CHF 19.75 | CHF 20.65 | -21.8% | 181.3K | 254 |
| 2020 | CHF 32.15 | CHF 33.94 | CHF 20.83 | CHF 26.40 | -17.9% | 71K | 252 |
| 2019 | CHF 29.27 | CHF 42.02 | CHF 28.02 | CHF 32.15 | +10.5% | 37.7K | 249 |
| 2018 | CHF 40.41 | CHF 45.35 | CHF 29.09 | CHF 29.09 | -32.1% | 56.6K | 248 |
| 2017 | CHF 35.83 | CHF 52.08 | CHF 34.12 | CHF 42.88 | +23.2% | 77.3K | 251 |
| 2016 | CHF 27.43 | CHF 39.51 | CHF 26.22 | CHF 34.80 | +29.2% | 136.8K | 253 |
| 2015 | CHF 85.81 | CHF 88.07 | CHF 25.41 | CHF 26.94 | -68.6% | 151.2K | 251 |
| 2014 | CHF 94.43 | CHF 100.10 | CHF 79.32 | CHF 85.81 | -8.8% | 17.5K | 249 |
| 2013 | CHF 72.40 | CHF 132.21 | CHF 69.25 | CHF 94.12 | +31.4% | 30.2K | 249 |
| 2012 | CHF 104.51 | CHF 149.46 | CHF 66.73 | CHF 71.64 | -27.1% | 26.2K | 248 |
| 2011 | CHF 156.08 | CHF 170.44 | CHF 73.67 | CHF 98.27 | -36.8% | 37.6K | 252 |
| 2010 | CHF 131.10 | CHF 168.56 | CHF 129.86 | CHF 155.45 | +21.5% | 78.9K | 254 |
| 2009 | CHF 190.41 | CHF 190.41 | CHF 111.00 | CHF 127.98 | -32.8% | 50K | 250 |
| 2008 | CHF 249.72 | CHF 293.42 | CHF 168.56 | CHF 190.41 | -22.8% | 61.5K | 250 |
| 2007 | CHF 287.18 | CHF 374.58 | CHF 234.11 | CHF 246.60 | -12.4% | 118.8K | 250 |
| 2006 | CHF 146.77 | CHF 282.19 | CHF 143.90 | CHF 281.56 | +91.8% | 188.7K | 257 |
| 2005 | CHF 93.65 | CHF 209.14 | CHF 87.40 | CHF 146.77 | +56.7% | 120.4K | 258 |
| 2004 | CHF 95.52 | CHF 108.00 | CHF 71.80 | CHF 93.65 | -2.0% | 16.5K | 261 |
| 2003 | CHF 109.25 | CHF 121.12 | CHF 74.92 | CHF 95.52 | -12.6% | 13.3K | 260 |
| 2002 | CHF 187.29 | CHF 187.92 | CHF 96.77 | CHF 109.25 | -41.7% | 6.5K | 261 |
| 2001 | CHF 267.48 | CHF 294.23 | CHF 179.80 | CHF 187.29 | -30.0% | 9.3K | 261 |
| 2000 | CHF 287.21 | CHF 312.56 | CHF 260.27 | CHF 267.48 | -6.9% | 30.8K | 260 |
| 1999 | CHF 270.06 | CHF 287.21 | CHF 234.49 | CHF 287.21 | +6.4% | 29.8K | 254 |
| 1998 | CHF 199.03 | CHF 362.33 | CHF 165.86 | CHF 270.06 | +35.7% | 109.5K | 255 |
| 1997 | CHF 99.74 | CHF 204.39 | CHF 99.74 | CHF 199.03 | +99.6% | 125.6K | 253 |
| 1996 | CHF 98.37 | CHF 102.74 | CHF 71.04 | CHF 99.74 | +1.4% | 15K | 262 |
| 1995 | CHF 92.90 | CHF 120.23 | CHF 92.90 | CHF 98.37 | n/a | 0 | 188 |
STRN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | CHF 19.80 | +1.0% |
| October 2026 | CHF 19.60 | -2.0% |
| September 2026 | CHF 20.00 | +11.7% |
| August 2026 | CHF 17.90 | -3.2% |
| July 2026 | CHF 18.50 | -2.1% |
| June 2026 | CHF 18.90 | -0.5% |
| May 2026 | CHF 19.00 | +2.2% |
| April 2026 | CHF 18.60 | -1.1% |
| March 2026 | CHF 18.80 | -3.6% |
| February 2026 | CHF 19.50 | +0.5% |
| January 2026 | CHF 19.40 | -5.8% |
| December 2025 | CHF 20.60 | +5.6% |
About the STRN data
Daily bars. 8,007 sessions from Apr 3, 1995 to Nov 12, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 3, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/six%3ASTRN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
STRN share price history
