Comparing Back to the side-by-side chart ↗
SWI Capital Holding Ltd. (SWICH.AS) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 39 out of 100 (momentum 87 · quality 44 · valuation 47), as of 2026-11-03.
SWI Capital Holding is a diversified investment holding company that groups stakes across digital infrastructure, real estate, financial institutions and alternative strategies. It formed after the 2025 merger of Stoneweg and Icona Capital, giving it two arms: one for real assets such as property, logistics and data centres, and one for alternatives such as private equity, venture capital and credit.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the SWICH.AS overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 10.50 | 10.75 | 10.30 | 10.30 | -1.90% | 4,315 |
| 2026-10-30 | 10.65 | 10.85 | 10.50 | 10.50 | -4.55% | 5,480 |
| 2026-10-29 | 10.90 | 11.00 | 10.50 | 11.00 | +0.92% | 8,596 |
| 2026-10-28 | 11.50 | 11.50 | 10.90 | 10.90 | -0.91% | 688 |
| 2026-10-27 | 10.70 | 11.25 | 10.50 | 11.00 | +0.00% | 11,611 |
| 2026-10-26 | 10.90 | 11.50 | 10.90 | 11.00 | +0.92% | 17,029 |
| 2026-10-23 | 10.70 | 11.30 | 10.20 | 10.90 | -3.54% | 8,679 |
| 2026-10-22 | 11.65 | 11.85 | 10.90 | 11.30 | -4.64% | 5,902 |
| 2026-10-21 | 12.00 | 12.00 | 11.50 | 11.85 | +2.16% | 6,209 |
| 2026-10-20 | 11.50 | 11.85 | 11.50 | 11.60 | -0.85% | 2,619 |
| 2026-10-19 | 11.55 | 12.00 | 11.55 | 11.70 | +1.74% | 4,189 |
| 2026-10-16 | 11.00 | 11.80 | 10.90 | 11.50 | +6.98% | 4,021 |
| 2026-10-15 | 12.30 | 12.95 | 10.75 | 10.75 | -12.60% | 8,073 |
| 2026-10-14 | 13.50 | 13.60 | 11.70 | 12.30 | -5.38% | 7,585 |
| 2026-10-13 | 13.00 | 14.00 | 13.00 | 13.00 | +1.56% | 79,699 |
| 2026-10-12 | 10.70 | 12.80 | 10.70 | 12.80 | +16.36% | 36,155 |
| 2026-10-09 | 11.40 | 11.40 | 10.25 | 11.00 | -3.08% | 5,944 |
| 2026-10-08 | 11.30 | 11.35 | 11.30 | 11.35 | +0.44% | 507 |
| 2026-10-07 | 11.40 | 11.40 | 11.30 | 11.30 | -0.44% | 500 |
| 2026-10-06 | 11.35 | 11.40 | 11.35 | 11.35 | +0.00% | 559 |
| 2026-10-05 | 11.35 | 11.35 | 11.35 | 11.35 | +0.00% | 346 |
| 2026-10-02 | 11.25 | 11.40 | 11.25 | 11.35 | +0.89% | 256 |
| 2026-10-01 | 12.00 | 12.05 | 11.25 | 11.25 | -3.02% | 15,382 |
| 2026-09-30 | 11.95 | 11.95 | 11.60 | 11.60 | -2.93% | 1,959 |
| 2026-09-29 | 12.30 | 12.30 | 11.90 | 11.95 | -1.24% | 4,523 |
| 2026-09-28 | 12.30 | 12.35 | 11.60 | 12.10 | -2.02% | 4,531 |
| 2026-09-25 | 12.50 | 12.50 | 12.30 | 12.35 | -1.20% | 1,638 |
| 2026-09-24 | 12.15 | 12.50 | 11.55 | 12.50 | +3.31% | 6,478 |
| 2026-09-23 | 12.10 | 12.15 | 11.95 | 12.10 | +7.56% | 2,033 |
| 2026-09-22 | 12.40 | 12.50 | 11.25 | 11.25 | -8.91% | 6,913 |
| 2026-09-21 | 11.20 | 12.40 | 11.20 | 12.35 | +9.29% | 8,778 |
| 2026-09-18 | 12.00 | 12.20 | 11.25 | 11.30 | -5.83% | 5,275 |
| 2026-09-17 | 12.00 | 12.00 | 12.00 | 12.00 | +0.00% | 5,054 |
| 2026-09-16 | 11.50 | 12.00 | 11.25 | 12.00 | +4.35% | 3,751 |
| 2026-09-15 | 11.50 | 11.50 | 11.50 | 11.50 | +0.00% | 990 |
| 2026-09-14 | 11.50 | 11.50 | 11.25 | 11.50 | +0.00% | 5,863 |
| 2026-09-11 | 10.95 | 11.95 | 10.95 | 11.50 | +0.88% | 12,636 |
| 2026-09-10 | 11.40 | 11.40 | 10.50 | 11.40 | -2.15% | 8,530 |
| 2026-09-09 | 11.75 | 11.80 | 11.30 | 11.65 | -0.85% | 3,625 |
| 2026-09-08 | 11.00 | 11.75 | 11.00 | 11.75 | +8.80% | 13,563 |
| 2026-09-07 | 10.70 | 11.50 | 10.70 | 10.80 | +0.93% | 5,788 |
| 2026-09-04 | 11.00 | 11.00 | 10.70 | 10.70 | -2.73% | 2,309 |
| 2026-09-03 | 10.95 | 11.00 | 10.10 | 11.00 | +0.00% | 1,306 |
| 2026-09-02 | 10.95 | 11.00 | 10.05 | 11.00 | +0.00% | 4,159 |
| 2026-09-01 | 11.00 | 11.00 | 10.75 | 11.00 | +0.00% | 6,328 |
| 2026-08-31 | 10.00 | 11.00 | 10.00 | 11.00 | +10.00% | 11,305 |
| 2026-08-28 | 10.00 | 10.00 | 10.00 | 10.00 | +0.00% | 3,108 |
| 2026-08-27 | 9.50 | 10.00 | 9.50 | 10.00 | +0.00% | 1,512 |
| 2026-08-26 | 10.00 | 10.00 | 9.76 | 10.00 | +0.20% | 2,195 |
| 2026-08-25 | 9.10 | 10.00 | 9.10 | 9.98 | +9.67% | 2,879 |
| 2026-08-24 | 9.08 | 9.10 | 9.08 | 9.10 | +0.22% | 500 |
| 2026-08-21 | 8.52 | 9.08 | 8.32 | 9.08 | -0.22% | 100,965 |
| 2026-08-20 | 9.10 | 9.10 | 8.30 | 9.10 | +0.00% | 520 |
| 2026-08-19 | 9.48 | 9.48 | 9.10 | 9.10 | +0.44% | 16,552 |
| 2026-08-18 | 9.00 | 9.10 | 8.70 | 9.06 | +4.86% | 1,293 |
| 2026-08-17 | 8.40 | 8.64 | 8.40 | 8.64 | +8.00% | 705 |
| 2026-08-14 | 7.50 | 8.14 | 7.50 | 8.00 | +8.11% | 2,960 |
| 2026-08-13 | 7.44 | 7.50 | 7.30 | 7.40 | -0.27% | 820 |
| 2026-08-12 | 7.42 | 7.42 | 7.00 | 7.42 | +0.27% | 2,402 |
| 2026-08-11 | 7.20 | 7.40 | 6.98 | 7.40 | +6.02% | 8,812 |
| 2026-08-10 | 6.98 | 7.20 | 6.98 | 6.98 | -3.06% | 64 |
| 2026-08-07 | 7.20 | 7.20 | 6.98 | 7.20 | +3.15% | 917 |
| 2026-08-06 | 7.16 | 7.16 | 6.98 | 6.98 | -3.06% | 321 |
| 2026-08-05 | 7.20 | 7.20 | 6.98 | 7.20 | +0.00% | 1,214 |
| 2026-08-04 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 0 |
| 2026-08-03 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 70 |
| 2026-07-31 | 7.10 | 7.20 | 7.10 | 7.20 | +0.00% | 1,075 |
| 2026-07-30 | 6.98 | 7.20 | 6.98 | 7.20 | +0.00% | 633 |
| 2026-07-29 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 736 |
| 2026-07-28 | 7.14 | 7.20 | 7.14 | 7.20 | +0.84% | 279 |
| 2026-07-27 | 7.20 | 7.20 | 7.14 | 7.14 | +0.56% | 5,116 |
| 2026-07-24 | 7.10 | 7.10 | 7.10 | 7.10 | +2.90% | 1,500 |
| 2026-07-23 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | 7 |
| 2026-07-22 | 7.20 | 7.20 | 6.92 | 6.92 | +0.29% | 165 |
| 2026-07-21 | 7.20 | 7.20 | 6.84 | 6.90 | -4.17% | 811 |
| 2026-07-20 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 42 |
| 2026-07-17 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 10 |
| 2026-07-16 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 30 |
| 2026-07-15 | 7.34 | 7.34 | 6.72 | 7.20 | -2.70% | 938 |
| 2026-07-14 | 7.38 | 7.40 | 7.38 | 7.40 | +0.00% | 4,062 |
| 2026-07-13 | 7.10 | 7.40 | 7.10 | 7.40 | +2.78% | 1,447 |
| 2026-07-10 | 7.10 | 7.20 | 7.10 | 7.20 | +1.41% | 30,335 |
| 2026-07-09 | 7.20 | 7.20 | 7.10 | 7.10 | -1.39% | 22,192 |
| 2026-07-08 | 7.00 | 7.20 | 7.00 | 7.20 | +7.46% | 19,327 |
| 2026-07-07 | 6.70 | 7.00 | 6.70 | 6.70 | -4.29% | 2,664 |
| 2026-07-06 | 7.20 | 7.20 | 7.00 | 7.00 | -2.78% | 339 |
| 2026-07-03 | 6.82 | 7.20 | 6.02 | 7.20 | +14.29% | 4,838 |
| 2026-07-02 | 6.30 | 6.30 | 6.30 | 6.30 | -12.01% | 3,227 |
| 2026-07-01 | 7.20 | 7.20 | 7.16 | 7.16 | -0.56% | 173 |
| 2026-06-30 | 7.20 | 7.20 | 7.20 | 7.20 | +0.00% | 8,518 |
| 2026-06-29 | 6.70 | 7.36 | 6.50 | 7.20 | +7.46% | 3,833 |
| 2026-06-26 | 5.74 | 6.70 | 5.74 | 6.70 | +9.12% | 101,566 |
| 2026-06-25 | 6.70 | 6.70 | 6.06 | 6.14 | -8.36% | 1,687 |
| 2026-06-24 | 6.70 | 6.70 | 6.70 | 6.70 | +0.00% | 2,041 |
| 2026-06-23 | 6.70 | 6.70 | 6.70 | 6.70 | +0.00% | 0 |
| 2026-06-22 | 6.70 | 6.70 | 6.70 | 6.70 | +0.00% | 10 |
| 2026-06-19 | 6.70 | 6.70 | 6.70 | 6.70 | +3.08% | 2,503 |
| 2026-06-18 | 6.70 | 6.70 | 6.40 | 6.50 | +1.56% | 4,385 |
| 2026-06-17 | 6.68 | 6.70 | 6.40 | 6.40 | -4.48% | 2,255 |
| 2026-06-16 | 6.68 | 6.70 | 6.26 | 6.70 | +0.00% | 26,189 |
| 2026-06-15 | 6.10 | 7.00 | 6.10 | 6.70 | +11.67% | 13,086 |
| 2026-06-12 | 5.70 | 6.00 | 5.70 | 6.00 | +5.26% | 510 |
| 2026-06-11 | 5.86 | 5.86 | 5.70 | 5.70 | -5.00% | 879 |
| 2026-06-10 | 5.70 | 6.00 | 5.70 | 6.00 | +5.26% | 3,999 |
| 2026-06-09 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | 7 |
| 2026-06-08 | 5.52 | 5.80 | 5.52 | 5.80 | +0.69% | 1,284 |
| 2026-06-05 | 5.64 | 5.76 | 5.64 | 5.76 | +2.49% | 4,034 |
| 2026-06-04 | 5.76 | 5.76 | 5.50 | 5.62 | -2.43% | 201,987 |
| 2026-06-03 | 5.60 | 6.00 | 5.60 | 5.76 | -2.04% | 40,654 |
| 2026-06-02 | 6.00 | 6.00 | 5.48 | 5.88 | -1.67% | 558,961 |
| 2026-06-01 | 5.98 | 5.98 | 5.62 | 5.98 | +6.79% | 1,739 |
| 2026-05-29 | 6.00 | 6.00 | 5.46 | 5.60 | -3.45% | 2,946 |
| 2026-05-28 | 5.80 | 6.00 | 5.80 | 5.80 | +0.00% | 456 |
| 2026-05-27 | 5.44 | 5.80 | 5.44 | 5.80 | +0.69% | 118 |
| 2026-05-26 | 5.78 | 5.80 | 5.76 | 5.76 | +4.73% | 1,156 |
| 2026-05-25 | 5.78 | 5.80 | 5.40 | 5.50 | -4.84% | 2,510 |
| 2026-05-22 | 5.60 | 5.80 | 5.46 | 5.78 | +5.09% | 9,665 |
| 2026-05-21 | 5.46 | 5.50 | 5.46 | 5.50 | -1.79% | 95 |
| 2026-05-20 | 5.46 | 5.60 | 5.46 | 5.60 | +1.82% | 131 |
| 2026-05-19 | 5.46 | 5.50 | 5.46 | 5.50 | -1.79% | 183 |
| 2026-05-18 | 5.60 | 5.60 | 5.60 | 5.60 | +0.00% | 0 |
| 2026-05-15 | 5.80 | 5.80 | 5.60 | 5.60 | +2.19% | 1,051 |
| 2026-05-14 | 5.48 | 5.48 | 5.48 | 5.48 | +1.48% | 13 |
| 2026-05-13 | 5.36 | 5.40 | 5.36 | 5.40 | +0.00% | 123 |
| 2026-05-12 | 5.60 | 5.60 | 5.16 | 5.40 | -3.57% | 494 |
| 2026-05-11 | 5.80 | 5.80 | 5.30 | 5.60 | -3.11% | 592 |
| 2026-05-08 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | 1,382 |
| 2026-05-07 | 5.34 | 5.80 | 5.34 | 5.80 | +9.43% | 524 |
| 2026-05-06 | 5.30 | 5.30 | 5.30 | 5.30 | +0.00% | 575 |
| 2026-05-05 | 5.80 | 5.80 | 5.30 | 5.30 | -3.64% | 999 |
| 2026-05-04 | 5.30 | 5.50 | 5.30 | 5.50 | +0.00% | 119 |
| 2026-04-30 | 5.50 | 5.50 | 5.50 | 5.50 | +0.00% | 2 |
| 2026-04-29 | 5.36 | 5.50 | 5.36 | 5.50 | +2.61% | 30,902 |
| 2026-04-28 | 5.30 | 6.00 | 5.30 | 5.36 | +1.13% | 2,741 |
| 2026-04-27 | 5.40 | 5.40 | 5.30 | 5.30 | -3.64% | 8,939 |
| 2026-04-24 | 5.50 | 5.50 | 5.50 | 5.50 | +0.00% | 0 |
| 2026-04-23 | 5.30 | 5.50 | 5.30 | 5.50 | +1.85% | 499 |
| 2026-04-22 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 452 |
| 2026-04-21 | 5.50 | 5.50 | 5.30 | 5.50 | -3.51% | 397 |
| 2026-04-20 | 5.70 | 5.70 | 5.70 | 5.70 | +0.00% | 55 |
| 2026-04-17 | 5.70 | 5.70 | 5.70 | 5.70 | +3.64% | 614 |
| 2026-04-16 | 5.50 | 5.70 | 5.50 | 5.50 | -8.03% | 1,950 |
| 2026-04-15 | 6.00 | 6.00 | 5.60 | 5.98 | -0.38% | 3,577 |
| 2026-04-14 | 6.00 | 6.00 | 5.70 | 6.00 | +0.05% | 1,547 |
| 2026-04-13 | 6.00 | 6.00 | 6.00 | 6.00 | +0.00% | 30 |
| 2026-04-10 | 6.00 | 6.00 | 6.00 | 6.00 | +6.19% | 42 |
| 2026-04-09 | 5.65 | 5.65 | 5.65 | 5.65 | +0.00% | 0 |
| 2026-04-08 | 5.65 | 5.65 | 5.65 | 5.65 | +0.89% | 1,998 |
| 2026-04-07 | 5.40 | 5.60 | 5.34 | 5.60 | +0.00% | 4,106 |
| 2026-04-02 | 5.41 | 5.80 | 5.40 | 5.60 | +1.63% | 2,378 |
| 2026-04-01 | 5.51 | 5.51 | 5.51 | 5.51 | +0.18% | 5 |
| 2026-03-31 | 5.50 | 5.50 | 5.50 | 5.50 | +1.85% | 49 |
| 2026-03-30 | 5.50 | 5.50 | 5.30 | 5.40 | +1.89% | 359 |
| 2026-03-27 | 5.20 | 5.50 | 5.20 | 5.30 | +3.90% | 3,522 |
| 2026-03-26 | 5.50 | 5.50 | 5.10 | 5.10 | -7.25% | 50 |
| 2026-03-25 | 5.50 | 5.50 | 5.10 | 5.50 | +2.80% | 1,896 |
| 2026-03-24 | 5.40 | 5.42 | 5.35 | 5.35 | -2.73% | 3,604 |
| 2026-03-23 | 5.40 | 5.50 | 5.40 | 5.50 | +1.85% | 4,957 |
| 2026-03-20 | 5.30 | 5.40 | 5.30 | 5.40 | +6.93% | 8,706 |
| 2026-03-19 | 5.00 | 5.25 | 4.85 | 5.05 | +5.37% | 15,398 |
| 2026-03-18 | 5.04 | 5.04 | 4.79 | 4.79 | -5.84% | 2,305 |
| 2026-03-17 | 5.09 | 5.09 | 5.00 | 5.09 | +1.80% | 1,007 |
| 2026-03-16 | 5.02 | 5.05 | 5.00 | 5.00 | +0.00% | 8,406 |
| 2026-03-13 | 5.15 | 5.15 | 5.00 | 5.00 | -2.91% | 4,806 |
| 2026-03-12 | 5.00 | 5.15 | 4.82 | 5.15 | +3.00% | 995,175 |
| 2026-03-11 | 4.86 | 5.00 | 4.86 | 5.00 | +0.00% | 1,621 |
| 2026-03-10 | 5.00 | 5.00 | 4.82 | 5.00 | +3.73% | 559 |
| 2026-03-09 | 5.00 | 5.00 | 4.82 | 4.82 | -3.64% | 98 |
| 2026-03-06 | 5.00 | 5.00 | 5.00 | 5.00 | +0.04% | 22 |
| 2026-03-05 | 4.89 | 5.00 | 4.89 | 5.00 | +0.02% | 220 |
| 2026-03-04 | 5.00 | 5.00 | 4.89 | 5.00 | +0.18% | 4,883 |
| 2026-03-03 | 4.90 | 5.00 | 4.90 | 4.99 | -0.60% | 745 |
| 2026-03-02 | 5.00 | 5.02 | 4.95 | 5.02 | -0.57% | 12,910 |
| 2026-02-27 | 5.02 | 5.05 | 4.90 | 5.05 | +0.98% | 15,272 |
| 2026-02-26 | 4.95 | 5.05 | 4.89 | 5.00 | +0.03% | 18,249 |
| 2026-02-25 | 4.89 | 5.05 | 4.89 | 5.00 | +2.22% | 39,929 |
| 2026-02-24 | 4.50 | 5.00 | 4.50 | 4.89 | +11.16% | 100,458 |
| 2026-02-23 | 4.50 | 4.50 | 4.40 | 4.40 | +7.29% | 13,994 |
| 2026-02-20 | 4.10 | 4.10 | 4.10 | 4.10 | +0.00% | 0 |
| 2026-02-19 | 4.00 | 4.10 | 3.76 | 4.10 | — | 14,331,285 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+52.78%). Worst month: Oct (-6.67%). Based on 1 year of daily data (2026–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is SWI Capital Holding Ltd.'s (SWICH.AS) latest close?
10.30 on 2026-11-02, from the Closelook data lake's daily price record.
What is SWICH.AS's 52-week high and low?
14.00 high and 3.76 low over the trailing 52 weeks, as of 2026-11-02.
What is SWI Capital Holding Ltd.'s strongest and weakest month historically?
Historically, SWICH.AS's strongest calendar month has been Aug (average +52.78%) and its weakest Oct (average -6.67%), based on 1 year of daily data (2026–2026).
How many years of seasonality does this cover?
1 year (2026–2026), computed from 180 daily bars in the Closelook data lake.
What is SWI Capital Holding Ltd.'s Closelooknet score?
39 out of 100 (momentum 87 · quality 44 · valuation 47), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.