Adval Tech Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 3 |
| 2023-05-30 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 130 |
| 2023-05-25 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 17 |
| 2023-05-23 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2 |
| 2023-05-17 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1 |
| 2023-05-15 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 14 |
| 2023-05-12 | 120.00 | 129.00 | 120.00 | 129.00 | 129.00 | 43 |
| 2023-05-11 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 95 |
| 2023-05-10 | 120.00 | 129.00 | 120.00 | 129.00 | 129.00 | 21 |
| 2023-05-03 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2 |
| 2023-04-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 15 |
| 2023-04-27 | 121.00 | 121.00 | 118.00 | 120.00 | 120.00 | 46 |
| 2023-04-21 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 34 |
| 2023-04-20 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 10 |
| 2023-04-19 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 10 |
| 2023-04-18 | 129.00 | 129.00 | 118.00 | 124.00 | 124.00 | 78 |
| 2023-04-17 | 123.00 | 130.00 | 118.00 | 130.00 | 130.00 | 278 |
| 2023-04-14 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 32 |
| 2023-04-12 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 6 |
| 2023-04-11 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 2 |
| 2023-04-04 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 73 |
| 2023-04-03 | 130.00 | 130.00 | 123.00 | 123.00 | 123.00 | 390 |
| 2023-03-27 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 4 |
| 2023-03-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 45 |
| 2023-03-22 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 15 |
| 2023-03-21 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 11 |
| 2023-03-20 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 4 |
| 2023-03-17 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 13 |
| 2023-03-16 | 136.00 | 136.00 | 125.00 | 135.00 | 135.00 | 53 |
| 2023-03-15 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 28 |
| 2023-03-14 | 138.00 | 139.00 | 138.00 | 139.00 | 139.00 | 4 |
| 2023-03-13 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | 22 |
| 2023-03-10 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 16 |
| 2023-03-09 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 15 |
| 2023-03-08 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 14 |
| 2023-03-06 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 47 |
| 2023-03-03 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 95 |
| 2023-03-02 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | 47 |
| 2023-03-01 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 52 |
| 2023-02-28 | 137.00 | 139.00 | 127.00 | 127.00 | 127.00 | 114 |
| 2023-02-27 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 35 |
| 2023-02-23 | 135.00 | 138.00 | 133.00 | 138.00 | 138.00 | 162 |
| 2023-02-17 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 2 |
| 2023-02-15 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | 60 |
| 2023-02-14 | 139.00 | 140.00 | 135.00 | 139.00 | 139.00 | 43 |
| 2023-02-13 | 145.00 | 145.00 | 137.00 | 139.00 | 139.00 | 202 |
| 2023-02-10 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 10 |
| 2023-02-09 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 16 |
| 2023-02-06 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2 |
| 2023-02-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 4 |
| 2023-02-02 | 140.00 | 150.00 | 140.00 | 140.00 | 140.00 | 131 |
| 2023-01-31 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 1 |
| 2023-01-26 | 149.00 | 149.00 | 137.00 | 140.00 | 140.00 | 44 |
| 2023-01-12 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2 |
| 2023-01-03 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1 |
| 2022-12-30 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 1 |
| 2022-12-28 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 2 |
| 2022-12-21 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 10 |
| 2022-12-19 | 132.00 | 141.00 | 132.00 | 141.00 | 141.00 | 40 |
| 2022-12-14 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 12 |
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.