Adval Tech Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-13 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1 |
| 2022-12-06 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1 |
| 2022-12-05 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 200 |
| 2022-11-30 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1 |
| 2022-11-28 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 2 |
| 2022-11-22 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | 75 |
| 2022-11-16 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 13 |
| 2022-11-15 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 9 |
| 2022-11-14 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | 1 |
| 2022-11-10 | 131.00 | 134.00 | 131.00 | 134.00 | 134.00 | 26 |
| 2022-11-08 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 32 |
| 2022-11-07 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 2 |
| 2022-11-04 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 14 |
| 2022-10-26 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 962 |
| 2022-10-24 | 132.00 | 136.00 | 132.00 | 133.00 | 133.00 | 35 |
| 2022-10-21 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 153 |
| 2022-10-20 | 133.00 | 137.00 | 133.00 | 137.00 | 137.00 | 214 |
| 2022-10-07 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 4 |
| 2022-10-06 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 6 |
| 2022-09-30 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 530 |
| 2022-09-29 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 367 |
| 2022-09-28 | 145.00 | 145.00 | 141.00 | 141.00 | 141.00 | 226 |
| 2022-09-26 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 3 |
| 2022-09-16 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 3 |
| 2022-09-15 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | 18 |
| 2022-09-14 | 150.00 | 150.00 | 146.00 | 146.00 | 146.00 | 6 |
| 2022-09-08 | 147.00 | 148.00 | 144.00 | 148.00 | 148.00 | 53 |
| 2022-09-06 | 148.00 | 148.00 | 147.00 | 147.00 | 147.00 | 2 |
| 2022-09-05 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | 55 |
| 2022-09-02 | 162.00 | 162.00 | 139.00 | 144.00 | 144.00 | 166 |
| 2022-09-01 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 15 |
| 2022-08-26 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 4 |
| 2022-08-17 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 18 |
| 2022-08-16 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 93 |
| 2022-08-15 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | 7 |
| 2022-08-10 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | 1 |
| 2022-08-09 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 2 |
| 2022-08-04 | 150.00 | 159.00 | 144.00 | 159.00 | 159.00 | 62 |
| 2022-08-03 | 140.00 | 162.00 | 140.00 | 159.00 | 159.00 | 68 |
| 2022-08-02 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 2 |
| 2022-07-29 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 25 |
| 2022-07-25 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2 |
| 2022-07-19 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 6 |
| 2022-07-15 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 80 |
| 2022-07-12 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2 |
| 2022-07-11 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 21 |
| 2022-07-01 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 1 |
| 2022-06-28 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 4 |
| 2022-06-27 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 5 |
| 2022-06-23 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 37 |
| 2022-06-22 | 119.00 | 135.00 | 119.00 | 135.00 | 135.00 | 225 |
| 2022-06-21 | 133.00 | 134.00 | 133.00 | 134.00 | 134.00 | 150 |
| 2022-06-20 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | 4 |
| 2022-06-17 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | 7 |
| 2022-06-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 71 |
| 2022-06-15 | 129.00 | 131.00 | 127.00 | 131.00 | 131.00 | 170 |
| 2022-06-14 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 115 |
| 2022-06-13 | 132.00 | 135.00 | 129.00 | 135.00 | 135.00 | 228 |
| 2022-06-09 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 2 |
| 2022-06-08 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 2 |
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.