Avery Dennison Corporation historical data

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

Date	Open	High	Low	Close	Adj. close
2025-05-22	531.81	531.81	531.81	531.81	519.74
2025-05-21	531.81	531.81	531.81	531.81	519.74
2025-05-20	531.81	531.81	531.81	531.81	519.74
2025-05-19	531.81	531.81	531.81	531.81	519.74
2025-05-16	531.81	531.81	531.81	531.81	519.74
2025-05-15	531.81	531.81	531.81	531.81	519.74
2025-05-14	531.81	531.81	531.81	531.81	519.74
2025-05-13	531.81	531.81	531.81	531.81	519.74
2025-05-12	531.81	531.81	531.81	531.81	519.74
2025-05-09	531.81	531.81	531.81	531.81	519.74
2025-05-08	531.81	531.81	531.81	531.81	519.74
2025-05-07	531.81	531.81	531.81	531.81	519.74
2025-05-06	531.81	531.81	531.81	531.81	519.74
2025-05-05	531.81	531.81	531.81	531.81	519.74
2025-05-02	531.81	531.81	531.81	531.81	519.74
2025-04-30	531.81	531.81	531.81	531.81	519.74
2025-04-29	531.81	531.81	531.81	531.81	519.74
2025-04-28	531.81	531.81	531.81	531.81	519.74
2025-04-25	531.81	531.81	531.81	531.81	519.74
2025-04-24	531.81	531.81	531.81	531.81	519.74
2025-04-23	531.81	531.81	531.81	531.81	519.74
2025-04-22	531.81	531.81	531.81	531.81	519.74
2025-04-17	531.81	531.81	531.81	531.81	519.74
2025-04-16	531.81	531.81	531.81	531.81	519.74
2025-04-15	531.81	531.81	531.81	531.81	519.74
2025-04-14	531.81	531.81	531.81	531.81	519.74
2025-04-11	531.81	531.81	531.81	531.81	519.74
2025-04-10	531.81	531.81	531.81	531.81	519.74
2025-04-09	531.81	531.81	531.81	531.81	519.74
2025-04-08	531.81	531.81	531.81	531.81	519.74
2025-04-07	531.81	531.81	531.81	531.81	519.74
2025-04-04	531.81	531.81	531.81	531.81	519.74
2025-04-03	531.81	531.81	531.81	531.81	519.74
2025-04-02	531.81	531.81	531.81	531.81	519.74
2025-04-01	531.81	531.81	531.81	531.81	519.74
2025-03-31	531.81	531.81	531.81	531.81	519.74
2025-03-28	531.81	531.81	531.81	531.81	519.74
2025-03-27	531.81	531.81	531.81	531.81	519.74
2025-03-26	531.81	531.81	531.81	531.81	519.74
2025-03-25	531.81	531.81	531.81	531.81	519.74
2025-03-24	531.81	531.81	531.81	531.81	519.74
2025-03-21	531.81	531.81	531.81	531.81	519.74
2025-03-20	531.81	531.81	531.81	531.81	519.74
2025-03-19	531.81	531.81	531.81	531.81	519.74
2025-03-18	531.81	531.81	531.81	531.81	519.74
2025-03-17	531.81	531.81	531.81	531.81	519.74
2025-03-14	531.81	531.81	531.81	531.81	519.74
2025-03-13	531.81	531.81	531.81	531.81	519.74
2025-03-12	531.81	531.81	531.81	531.81	519.74
2025-03-11	531.81	531.81	531.81	531.81	519.74
2025-03-10	531.81	531.81	531.81	531.81	519.74
2025-03-07	531.81	531.81	531.81	531.81	519.74
2025-03-06	531.81	531.81	531.81	531.81	519.74
2025-03-05	531.81	531.81	531.81	531.81	519.74
2025-02-28	531.81	531.81	531.81	531.81	519.74
2025-02-27	531.81	531.81	531.81	531.81	518.03
2025-02-26	531.81	531.81	531.81	531.81	518.03
2025-02-25	531.81	531.81	531.81	531.81	518.03
2025-02-24	531.81	531.81	531.81	531.81	518.03
2025-02-21	531.81	531.81	531.81	531.81	518.03

← NewerPage 7 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-01	1.8030 USD
2026-06-02	1.8054 USD
2026-03-03	1.7299 USD
2025-12-02	1.8186 USD
2025-09-02	1.7441 USD
2025-06-03	1.8081 USD
2025-02-28	1.7447 USD
2024-12-03	1.9053 USD
2024-09-03	1.6694 USD
2024-06-04	1.6762 USD
2024-03-05	1.4117 USD
2023-12-05	1.3820 USD
2023-09-05	1.3955 USD
2023-06-06	1.9337 USD
2023-02-28	1.9832 USD
2022-12-06	1.9449 USD
2022-09-05	1.9377 USD
2022-05-31	1.9229 USD
2022-02-25	1.7258 USD
2021-11-30	1.9365 USD
2021-08-31	1.7880 USD
2021-06-01	1.7116 USD
2020-09-01	1.4978 USD
2020-06-02	1.5795 USD
2020-03-03	1.2184 USD

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