Avolta AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	49.560	50.150	49.560	50.150	50.150	0
2026-07-23	50.050	50.250	49.580	49.580	49.580	0
2026-07-22	50.750	51.250	50.650	50.650	50.650	0
2026-07-21	50.550	50.650	50.500	50.600	50.600	0
2026-07-20	50.850	51.250	50.650	50.950	50.950	0
2026-07-17	52.500	52.600	52.050	52.100	52.100	0
2026-07-16	53.650	53.650	52.250	52.900	52.900	100
2026-07-15	52.750	53.350	51.900	53.350	53.350	0
2026-07-14	55.000	55.000	52.500	52.850	52.850	1,246
2026-07-13	56.750	57.250	56.500	56.500	56.500	0
2026-07-10	56.650	57.200	56.650	57.150	57.150	4
2026-07-09	58.250	58.250	56.650	57.350	57.350	17
2026-07-08	59.350	59.350	57.750	57.950	57.950	0
2026-07-07	60.200	60.200	59.650	59.650	59.650	1
2026-07-06	60.250	60.350	59.050	59.050	59.050	0
2026-07-03	59.150	59.600	58.850	59.600	59.600	2
2026-07-02	59.050	59.500	59.000	59.500	59.500	0
2026-07-01	58.350	58.800	58.350	58.800	58.800	0
2026-06-30	59.750	59.750	58.600	58.600	58.600	0
2026-06-29	58.350	59.400	58.350	59.400	59.400	0
2026-06-26	59.500	59.500	58.300	58.350	58.350	0
2026-06-25	59.150	60.350	59.150	60.100	60.100	3
2026-06-24	57.000	58.200	57.000	58.200	58.200	2
2026-06-23	55.350	56.350	55.350	56.300	56.300	0
2026-06-22	55.250	55.400	54.350	55.400	55.400	196
2026-06-19	56.450	56.450	55.500	55.500	55.500	0
2026-06-18	56.900	56.900	56.150	56.700	56.700	0
2026-06-17	56.650	57.150	56.650	57.000	57.000	0
2026-06-16	57.050	57.050	56.250	56.250	56.250	2
2026-06-15	56.600	57.050	56.450	56.450	56.450	9
2026-06-12	53.650	54.700	53.650	54.450	54.450	194
2026-06-11	51.700	52.850	51.600	52.050	52.050	196
2026-06-10	51.100	51.550	51.100	51.500	51.500	2
2026-06-09	51.600	52.050	51.400	52.050	52.050	5
2026-06-08	50.850	51.100	50.600	51.050	51.050	2
2026-06-05	51.650	51.650	51.050	51.250	51.250	1
2026-06-04	52.300	52.300	51.600	51.600	51.600	0
2026-06-03	50.850	51.600	50.850	51.200	51.200	0
2026-06-02	50.550	51.100	49.760	51.100	51.100	388
2026-06-01	54.100	54.900	53.700	53.700	53.700	0
2026-05-29	52.850	54.100	52.850	54.050	54.050	0
2026-05-28	51.950	52.200	51.500	52.150	52.150	0
2026-05-27	52.650	53.150	52.650	52.800	52.800	0
2026-05-26	51.300	52.050	51.300	51.750	51.750	0
2026-05-25	51.250	51.600	51.250	51.600	51.600	0
2026-05-22	50.750	50.900	50.650	50.800	50.800	0
2026-05-21	50.500	51.350	50.450	50.450	50.450	0
2026-05-20	49.340	50.350	49.320	50.350	50.350	0
2026-05-19	49.380	49.880	49.300	49.360	49.360	194
2026-05-18	47.940	48.960	47.900	48.960	48.960	0
2026-05-15	47.980	48.360	47.980	48.020	48.020	0
2026-05-14	48.600	48.640	48.600	48.620	48.620	0
2026-05-13	48.800	48.800	47.880	47.880	47.880	0
2026-05-12	48.160	48.500	48.160	48.500	48.500	0
2026-05-11	49.600	49.600	49.200	49.220	49.220	0
2026-05-08	50.150	50.600	50.150	50.600	50.600	0
2026-05-07	50.350	50.950	50.350	50.950	49.736	0
2026-05-06	49.380	50.450	49.380	50.450	49.248	0
2026-05-05	46.880	46.880	46.360	46.360	45.255	0
2026-05-04	46.700	46.700	46.380	46.520	45.412	0

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.2413 CHF

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.