SWX:F5ESG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	13.55	13.66	13.55	13.64	13.64	-0.03%	8,881
Sep 21, 2026	13.66	13.66	13.60	13.64	13.64	0.07%	5,592
Sep 18, 2026	13.66	13.68	13.60	13.63	13.63	-0.07%	8,080
Sep 17, 2026	13.67	13.67	13.55	13.64	13.64	0.36%	471
Sep 16, 2026	13.60	13.63	13.57	13.59	13.59	0.27%	9,309
Sep 15, 2026	13.55	13.62	13.53	13.56	13.56	-0.19%	10,530
Sep 14, 2026	13.66	13.66	13.56	13.58	13.58	-0.08%	8,292
Sep 11, 2026	13.70	13.70	13.59	13.59	13.59	-0.28%	4,222
Sep 10, 2026	13.73	13.73	13.63	13.63	13.63	-0.50%	10,752
Sep 9, 2026	13.80	13.80	13.70	13.70	13.70	-0.28%	3,646
Sep 8, 2026	13.80	13.80	13.73	13.74	13.74	-	6,479
Sep 7, 2026	13.77	13.80	13.74	13.74	13.74	-0.46%	15,452
Sep 4, 2026	13.79	13.80	13.70	13.80	13.80	0.45%	12,457
Sep 3, 2026	13.76	13.81	13.72	13.74	13.74	-0.22%	14,448
Sep 2, 2026	13.80	13.80	13.73	13.77	13.77	0.03%	4,509
Sep 1, 2026	13.73	13.85	13.70	13.77	13.77	0.18%	9,195
Aug 31, 2026	13.88	13.88	13.74	13.74	13.74	-0.12%	5,531
Aug 28, 2026	13.91	13.91	13.76	13.76	13.76	-0.26%	3,470
Aug 27, 2026	13.90	13.91	13.79	13.79	13.79	-0.37%	10,398
Aug 26, 2026	13.88	13.88	13.81	13.85	13.85	0.36%	907
Aug 25, 2026	13.86	13.86	13.78	13.80	13.80	0.21%	5,553
Aug 24, 2026	13.72	13.83	13.70	13.77	13.77	-0.08%	48,464
Aug 21, 2026	13.75	13.85	13.75	13.78	13.78	-0.68%	3,655
Aug 20, 2026	13.67	13.87	13.67	13.87	13.87	1.26%	2,525
Aug 19, 2026	13.85	13.87	13.70	13.70	13.70	-0.04%	8,899
Aug 18, 2026	13.79	13.86	13.70	13.70	13.70	-0.26%	31,766
Aug 17, 2026	13.81	13.82	13.74	13.74	13.74	-0.54%	14,475
Aug 14, 2026	13.83	13.93	13.74	13.81	13.81	-0.14%	26,126
Aug 13, 2026	13.82	13.93	13.77	13.83	13.83	0.45%	8,316
Aug 12, 2026	13.84	13.92	13.81	13.84	13.77	-0.31%	39,397
Aug 11, 2026	13.74	13.88	13.74	13.88	13.81	0.42%	5,502
Aug 10, 2026	13.94	13.94	13.83	13.83	13.76	-0.80%	7,884
Aug 7, 2026	13.90	13.96	13.88	13.94	13.87	0.03%	22,321
Aug 6, 2026	13.89	13.99	13.87	13.93	13.86	0.09%	38,024
Aug 5, 2026	13.78	13.92	13.78	13.92	13.85	0.26%	10,058
Aug 4, 2026	13.84	13.92	13.81	13.89	13.82	0.26%	76,639
Aug 3, 2026	13.95	13.95	13.79	13.85	13.78	0.80%	7,089
Jul 31, 2026	13.94	13.94	13.74	13.74	13.67	-0.84%	9,408
Jul 30, 2026	13.77	13.91	13.77	13.86	13.79	0.17%	15,347
Jul 29, 2026	13.93	13.93	13.83	13.83	13.76	-0.49%	19,574
Jul 28, 2026	13.93	13.93	13.84	13.90	13.83	0.20%	13,447
Jul 27, 2026	13.73	13.89	13.73	13.87	13.80	0.40%	7,290
Jul 24, 2026	13.81	13.82	13.73	13.82	13.75	0.29%	3,526
Jul 23, 2026	13.85	13.85	13.74	13.78	13.71	-0.33%	30,098
Jul 22, 2026	13.74	13.86	13.73	13.82	13.75	-0.28%	24,547
Jul 21, 2026	13.76	13.86	13.76	13.86	13.79	0.51%	19,885
Jul 20, 2026	13.76	13.88	13.76	13.79	13.72	-0.51%	2,627
Jul 17, 2026	13.95	13.95	13.81	13.86	13.79	-0.07%	3,108
Jul 16, 2026	13.72	13.93	13.72	13.87	13.80	0.22%	13,220
Jul 15, 2026	13.89	13.89	13.81	13.84	13.77	0.36%	11,359