Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	52.800	52.800	52.250	52.250	51.005	0
2026-02-02	51.700	52.550	51.700	52.550	51.298	0
2026-01-30	51.200	51.800	51.200	51.800	50.566	0
2026-01-29	51.350	51.500	50.900	50.900	49.687	0
2026-01-28	51.050	51.300	51.000	51.300	50.078	0
2026-01-27	51.100	51.150	50.800	51.150	49.931	0
2026-01-26	52.050	52.050	51.450	51.600	50.371	0
2026-01-23	51.900	52.200	51.900	52.200	50.956	0
2026-01-22	52.600	52.650	52.550	52.650	51.396	0
2026-01-21	51.600	51.600	50.650	51.050	49.834	32
2026-01-20	49.740	51.150	49.740	51.150	49.931	0
2026-01-19	49.620	50.050	49.340	50.050	48.858	0
2026-01-16	50.300	50.300	49.740	49.960	48.770	0
2026-01-15	50.850	50.850	49.940	50.400	49.199	0
2026-01-14	50.150	50.700	50.100	50.700	49.492	199
2026-01-13	51.100	51.300	49.880	50.300	49.102	691
2026-01-12	52.200	52.200	51.400	51.400	50.175	0
2026-01-09	51.850	52.300	51.850	52.300	51.054	0
2026-01-08	50.800	50.950	50.150	50.150	48.955	0
2026-01-07	50.050	51.250	50.050	51.250	50.029	0
2026-01-06	50.150	50.150	49.320	49.660	48.477	0
2026-01-05	50.600	50.600	49.080	49.720	48.535	477
2026-01-02	51.050	51.150	51.000	51.150	49.931	0
2025-12-30	50.350	50.650	50.350	50.650	49.443	0
2025-12-29	50.450	50.550	50.450	50.500	49.297	0
2025-12-23	50.750	50.800	50.500	50.650	49.443	0
2025-12-22	50.550	50.700	50.550	50.700	49.492	0
2025-12-19	51.350	51.350	50.800	51.000	49.785	0
2025-12-18	50.750	51.250	50.750	51.250	50.029	0
2025-12-17	49.920	50.300	49.880	50.300	49.102	0
2025-12-16	50.000	50.000	49.640	49.700	48.516	0
2025-12-15	49.720	49.980	49.720	49.960	48.770	0
2025-12-12	50.300	50.300	49.840	49.840	48.653	0
2025-12-11	50.200	50.400	50.200	50.400	49.199	0
2025-12-10	49.480	49.920	49.400	49.920	48.731	0
2025-12-09	51.450	51.450	49.980	49.980	48.789	0
2025-12-08	51.650	51.650	51.200	51.650	50.419	0
2025-12-05	50.950	51.350	50.850	50.850	49.638	0
2025-12-04	48.940	50.950	48.940	50.950	49.736	504
2025-12-03	48.460	48.460	48.260	48.280	47.130	0
2025-12-02	48.080	48.600	48.080	48.560	47.403	0
2025-12-01	47.320	47.920	47.260	47.920	46.778	218
2025-11-28	47.100	47.320	47.100	47.200	46.075	0
2025-11-27	46.440	46.840	46.440	46.840	45.724	0
2025-11-26	46.080	46.080	45.820	46.020	44.924	0
2025-11-25	45.280	45.280	44.940	45.120	44.045	0
2025-11-24	46.480	46.480	45.800	45.800	44.709	0
2025-11-21	45.860	46.380	45.860	46.240	45.138	0
2025-11-20	45.580	45.880	45.300	45.880	44.787	0
2025-11-19	46.100	46.100	45.500	45.500	44.416	0
2025-11-18	46.520	46.560	46.000	46.020	44.924	654
2025-11-17	47.940	47.940	47.140	47.140	46.017	0
2025-11-14	48.240	48.240	47.520	47.760	46.622	0
2025-11-13	48.620	48.620	48.260	48.260	47.110	0
2025-11-12	47.760	48.560	47.760	48.560	47.403	0
2025-11-11	46.160	47.180	46.160	47.180	46.056	0
2025-11-10	45.960	46.020	45.880	46.020	44.924	0
2025-11-07	45.780	45.780	45.320	45.700	44.611	0
2025-11-06	45.440	45.520	45.300	45.520	44.435	0
2025-11-05	45.760	45.760	45.500	45.500	44.416	0

← NewerPage 4 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.