Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	45.860	46.540	45.500	46.540	45.431	0
2026-04-29	47.020	47.020	45.760	45.760	44.670	0
2026-04-28	46.960	47.500	46.960	47.140	46.017	0
2026-04-27	50.100	50.450	49.900	49.900	48.711	0
2026-04-24	49.920	49.920	49.020	49.760	48.574	0
2026-04-23	51.650	51.650	51.050	51.200	49.980	0
2026-04-22	55.000	55.000	52.900	53.200	51.933	0
2026-04-21	57.150	57.150	55.750	55.750	54.422	0
2026-04-20	57.350	57.350	57.200	57.200	55.837	0
2026-04-17	56.000	57.000	55.700	57.000	55.642	0
2026-04-16	56.250	57.000	56.250	57.000	55.642	0
2026-04-15	56.100	56.350	56.000	56.100	54.763	0
2026-04-14	56.500	56.500	56.200	56.300	54.959	0
2026-04-13	55.850	55.850	55.150	55.450	54.129	0
2026-04-10	56.250	57.000	56.250	57.000	55.642	0
2026-04-09	55.850	55.850	55.600	55.750	54.422	0
2026-04-08	56.250	56.450	56.250	56.450	55.105	0
2026-04-07	54.200	54.900	53.550	53.550	52.274	0
2026-04-02	52.400	53.650	52.400	53.150	51.884	0
2026-04-01	53.150	53.150	52.700	52.950	51.688	40
2026-03-31	51.800	52.000	51.800	51.950	50.712	0
2026-03-30	50.900	51.650	50.900	51.600	50.371	0
2026-03-27	51.350	51.350	50.700	51.150	49.931	0
2026-03-26	51.750	52.000	51.450	52.000	50.761	0
2026-03-25	51.700	52.200	51.700	52.050	50.810	0
2026-03-24	50.750	51.000	50.750	50.750	49.541	0
2026-03-23	47.900	50.700	47.860	50.700	49.492	580
2026-03-20	49.500	49.640	48.720	48.720	47.559	0
2026-03-19	50.150	50.150	49.220	49.320	48.145	0
2026-03-18	51.650	51.700	50.900	50.900	49.687	0
2026-03-17	51.550	51.550	50.850	51.200	49.980	0
2026-03-16	52.900	53.050	52.900	53.050	51.786	0
2026-03-13	53.100	53.350	53.100	53.300	52.030	0
2026-03-12	52.450	53.350	52.450	52.650	51.396	0
2026-03-11	52.200	52.800	51.600	52.750	51.493	987
2026-03-10	51.000	51.000	50.550	50.800	49.590	588
2026-03-09	49.820	49.820	49.000	49.000	47.833	165
2026-03-06	51.950	51.950	50.800	50.800	49.590	0
2026-03-05	50.800	51.950	50.800	51.750	50.517	199
2026-03-04	50.150	51.250	50.150	51.200	49.980	1,240
2026-03-03	50.850	50.850	49.640	49.820	48.633	203
2026-03-02	51.650	52.950	51.650	52.150	50.908	398
2026-02-27	57.100	57.100	56.350	56.350	55.007	168
2026-02-26	56.350	57.100	56.350	56.850	55.496	0
2026-02-25	56.550	56.750	56.500	56.500	55.154	0
2026-02-24	56.200	56.850	56.200	56.650	55.300	0
2026-02-23	56.950	57.100	56.750	56.950	55.593	0
2026-02-20	57.000	57.000	56.650	56.900	55.544	398
2026-02-19	57.350	57.350	56.700	56.700	55.349	0
2026-02-18	57.450	57.700	57.350	57.350	55.984	0
2026-02-17	57.800	57.800	57.600	57.600	56.228	0
2026-02-16	53.050	54.200	53.050	54.200	52.909	0
2026-02-13	53.400	53.400	52.950	53.100	51.835	0
2026-02-12	53.500	54.050	53.500	53.850	52.567	0
2026-02-11	53.950	54.100	53.750	54.050	52.762	0
2026-02-10	53.700	53.950	53.400	53.950	52.665	0
2026-02-09	53.750	54.050	53.600	54.050	52.762	0
2026-02-06	53.400	53.400	53.100	53.300	52.030	0
2026-02-05	53.750	53.750	53.300	53.550	52.274	0
2026-02-04	52.100	53.200	52.100	53.200	51.933	0

← NewerPage 3 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.