SWX:F1ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	11.44	11.47	11.42	11.43	11.43	-0.15%	24,554
Sep 22, 2026	11.47	11.47	11.42	11.45	11.45	-0.17%	61,426
Sep 21, 2026	11.47	11.47	11.44	11.47	11.47	0.18%	20,000
Sep 18, 2026	11.47	11.48	11.45	11.45	11.45	-0.27%	19,472
Sep 17, 2026	11.48	11.48	11.47	11.48	11.48	0.01%	57,010
Sep 16, 2026	11.45	11.48	11.45	11.48	11.48	0.47%	20,380
Sep 15, 2026	11.41	11.47	11.41	11.43	11.42	-0.10%	7,267
Sep 14, 2026	11.47	11.48	11.44	11.44	11.44	-0.38%	13,701
Sep 11, 2026	11.50	11.50	11.48	11.48	11.48	-0.26%	9,894
Sep 10, 2026	11.48	11.51	11.47	11.51	11.51	-0.14%	6,922
Sep 9, 2026	11.50	11.53	11.50	11.53	11.53	0.03%	16,634
Sep 8, 2026	11.53	11.53	11.51	11.52	11.52	-0.04%	7,638
Sep 7, 2026	11.52	11.54	11.50	11.53	11.53	-0.06%	33,772
Sep 4, 2026	11.53	11.54	11.52	11.54	11.54	0.04%	23,973
Sep 3, 2026	11.54	11.54	11.51	11.53	11.53	-0.08%	14,724
Sep 2, 2026	11.54	11.54	11.51	11.54	11.54	0.12%	25,444
Sep 1, 2026	11.54	11.54	11.51	11.53	11.53	-0.16%	50,232
Aug 31, 2026	11.57	11.57	11.53	11.55	11.54	-0.06%	241,245
Aug 28, 2026	11.61	11.61	11.52	11.55	11.55	0.23%	14,908
Aug 27, 2026	11.56	11.59	11.53	11.53	11.53	-0.27%	582,617
Aug 26, 2026	11.55	11.56	11.53	11.56	11.56	0.07%	93,595
Aug 25, 2026	11.56	11.57	11.52	11.55	11.55	0.01%	46,865
Aug 24, 2026	11.51	11.56	11.51	11.55	11.55	-0.01%	41,517
Aug 21, 2026	11.61	11.61	11.52	11.55	11.55	0.32%	22,989
Aug 20, 2026	11.54	11.58	11.51	11.51	11.51	-0.25%	3,448
Aug 19, 2026	11.55	11.58	11.52	11.54	11.54	-0.16%	12,458
Aug 18, 2026	11.55	11.62	11.53	11.56	11.56	0.10%	98,172
Aug 17, 2026	11.55	11.56	11.54	11.55	11.55	-	53,574
Aug 14, 2026	11.55	11.55	11.52	11.55	11.55	0.09%	18,194
Aug 13, 2026	11.55	11.55	11.51	11.54	11.54	0.18%	22,117
Aug 12, 2026	11.58	11.61	11.58	11.58	11.52	-	60,270
Aug 11, 2026	11.58	11.60	11.58	11.58	11.52	-	17,835
Aug 10, 2026	11.61	11.61	11.58	11.58	11.52	0.03%	13,090
Aug 7, 2026	11.60	11.61	11.58	11.58	11.51	-0.26%	15,937
Aug 6, 2026	11.61	11.61	11.59	11.61	11.54	-0.04%	32,137
Aug 5, 2026	11.60	11.61	11.58	11.61	11.55	-0.06%	288,995
Aug 4, 2026	11.59	11.63	11.58	11.62	11.56	0.15%	90,167
Aug 3, 2026	11.59	11.63	11.58	11.60	11.54	-	18,208
Jul 31, 2026	11.60	11.60	11.54	11.60	11.54	0.06%	19,174
Jul 30, 2026	11.55	11.60	11.55	11.59	11.53	0.22%	16,423
Jul 29, 2026	11.58	11.60	11.56	11.57	11.51	-0.28%	5,222
Jul 28, 2026	11.62	11.62	11.57	11.60	11.54	0.34%	20,863
Jul 27, 2026	11.62	11.62	11.55	11.56	11.50	0.06%	10,603
Jul 24, 2026	11.58	11.58	11.51	11.55	11.49	-0.47%	25,552
Jul 23, 2026	11.61	11.61	11.53	11.61	11.55	0.47%	142,301
Jul 22, 2026	11.57	11.60	11.55	11.55	11.49	-0.15%	76,939
Jul 21, 2026	11.57	11.62	11.57	11.57	11.51	-0.54%	31,049
Jul 20, 2026	11.63	11.63	11.56	11.63	11.57	0.04%	12,046
Jul 17, 2026	11.64	11.64	11.56	11.63	11.57	0.33%	22,488
Jul 16, 2026	11.66	11.66	11.59	11.59	11.53	-0.14%	7,279