Adval Tech Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-23	110.00	111.00	110.00	111.00	111.00	49
2023-10-20	111.00	111.00	111.00	111.00	111.00	1
2023-10-19	111.00	111.00	111.00	111.00	111.00	2
2023-10-17	104.00	111.00	104.00	111.00	111.00	18
2023-10-16	109.00	112.00	108.00	111.00	111.00	105
2023-10-12	110.00	111.00	110.00	111.00	111.00	69
2023-10-06	110.00	110.00	110.00	110.00	110.00	2
2023-10-05	113.00	113.00	112.00	112.00	112.00	3
2023-10-04	113.00	113.00	113.00	113.00	113.00	10
2023-10-03	103.00	106.00	103.00	106.00	106.00	5
2023-10-02	103.00	103.00	103.00	103.00	103.00	32
2023-09-29	110.00	110.00	110.00	110.00	110.00	61
2023-09-27	112.00	112.00	112.00	112.00	112.00	6
2023-09-22	113.00	114.00	103.00	112.00	112.00	395
2023-09-20	113.00	113.00	113.00	113.00	113.00	2
2023-09-18	112.00	112.00	112.00	112.00	112.00	4
2023-09-14	110.00	112.00	110.00	112.00	112.00	53
2023-09-12	110.00	110.00	110.00	110.00	110.00	100
2023-09-11	104.00	104.00	104.00	104.00	104.00	7
2023-09-07	114.00	114.00	114.00	114.00	114.00	1
2023-09-04	112.00	113.00	111.00	113.00	113.00	15
2023-08-31	113.00	116.00	113.00	116.00	116.00	42
2023-08-30	108.00	113.00	108.00	113.00	113.00	552
2023-08-29	110.00	110.00	108.00	110.00	110.00	258
2023-08-28	111.00	111.00	110.00	111.00	111.00	190
2023-08-25	117.00	117.00	117.00	117.00	117.00	1
2023-08-24	117.00	117.00	117.00	117.00	117.00	2
2023-08-18	118.00	118.00	118.00	118.00	118.00	3
2023-08-11	112.00	114.00	112.00	114.00	114.00	12
2023-08-09	113.00	113.00	113.00	113.00	113.00	1
2023-08-08	112.00	112.00	112.00	112.00	112.00	2
2023-08-07	114.00	114.00	112.00	114.00	114.00	777
2023-08-04	119.00	119.00	119.00	119.00	119.00	18
2023-08-02	119.00	119.00	119.00	119.00	119.00	2
2023-07-24	112.00	119.00	112.00	119.00	119.00	103
2023-07-21	120.00	120.00	120.00	120.00	120.00	2
2023-07-20	120.00	120.00	120.00	120.00	120.00	4
2023-07-19	112.00	120.00	112.00	120.00	120.00	64
2023-07-14	111.00	113.00	111.00	113.00	113.00	32
2023-07-12	111.00	116.00	111.00	116.00	116.00	2
2023-07-11	121.00	121.00	121.00	121.00	121.00	1
2023-07-10	121.00	121.00	121.00	121.00	121.00	79
2023-07-06	127.00	127.00	127.00	127.00	127.00	1
2023-07-05	127.00	128.00	127.00	128.00	128.00	4
2023-07-03	126.00	126.00	126.00	126.00	126.00	2
2023-06-30	122.00	126.00	122.00	126.00	126.00	118
2023-06-27	127.00	127.00	127.00	127.00	127.00	16
2023-06-26	126.00	127.00	126.00	127.00	127.00	31
2023-06-22	127.00	127.00	127.00	127.00	127.00	1
2023-06-21	127.00	127.00	127.00	127.00	127.00	1
2023-06-20	127.00	127.00	127.00	127.00	127.00	1
2023-06-19	126.00	126.00	126.00	126.00	126.00	1
2023-06-16	125.00	125.00	125.00	125.00	125.00	1
2023-06-15	125.00	125.00	125.00	125.00	125.00	1
2023-06-12	123.00	125.00	123.00	125.00	125.00	11
2023-06-08	126.00	126.00	125.00	125.00	125.00	33
2023-06-07	127.00	127.00	127.00	127.00	127.00	181
2023-06-05	128.00	128.00	128.00	128.00	128.00	1
2023-06-02	128.00	128.00	128.00	128.00	128.00	2
2023-06-01	128.00	128.00	128.00	128.00	128.00	2

← NewerPage 10 of 14 · 803 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-23	1.0000 CHF
2021-05-25	0.6500 CHF
2020-05-18	1.3500 CHF
2019-05-27	4.2000 CHF

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