Adval Tech Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 150.00 | 157.00 | 150.00 | 157.00 | 157.00 | 63 |
| 2022-06-02 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 24 |
| 2022-05-27 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 2 |
| 2022-05-25 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 5 |
| 2022-05-19 | 140.00 | 146.00 | 140.00 | 146.00 | 144.99 | 6 |
| 2022-05-16 | 140.00 | 144.00 | 140.00 | 144.00 | 143.00 | 6 |
| 2022-05-11 | 143.00 | 146.00 | 143.00 | 146.00 | 144.99 | 8 |
| 2022-05-10 | 140.00 | 143.00 | 140.00 | 143.00 | 142.01 | 4 |
| 2022-05-09 | 140.00 | 140.00 | 140.00 | 140.00 | 139.03 | 2 |
| 2022-05-06 | 153.00 | 153.00 | 140.00 | 149.00 | 147.97 | 312 |
| 2022-05-05 | 143.00 | 156.00 | 143.00 | 156.00 | 154.92 | 41 |
| 2022-05-04 | 143.00 | 143.00 | 143.00 | 143.00 | 142.01 | 12 |
| 2022-05-02 | 141.00 | 141.00 | 141.00 | 141.00 | 140.02 | 1 |
| 2022-04-29 | 141.00 | 141.00 | 141.00 | 141.00 | 140.02 | 1 |
| 2022-04-28 | 144.00 | 144.00 | 144.00 | 144.00 | 143.00 | 20 |
| 2022-04-27 | 143.00 | 143.00 | 141.00 | 141.00 | 140.02 | 40 |
| 2022-04-25 | 143.00 | 143.00 | 143.00 | 143.00 | 142.01 | 70 |
| 2022-04-21 | 149.00 | 149.00 | 145.00 | 145.00 | 143.99 | 379 |
| 2022-04-20 | 151.00 | 151.00 | 149.00 | 149.00 | 147.97 | 67 |
| 2022-04-19 | 151.00 | 151.00 | 148.00 | 149.00 | 147.97 | 179 |
| 2022-04-12 | 155.00 | 155.00 | 155.00 | 155.00 | 153.92 | 55 |
| 2022-04-11 | 155.00 | 155.00 | 155.00 | 155.00 | 153.92 | 22 |
| 2022-04-04 | 160.00 | 160.00 | 160.00 | 160.00 | 158.89 | 8 |
| 2022-03-30 | 162.00 | 162.00 | 155.00 | 155.00 | 153.92 | 285 |
| 2022-03-24 | 163.00 | 163.00 | 163.00 | 163.00 | 161.87 | 46 |
| 2022-03-23 | 164.00 | 164.00 | 164.00 | 164.00 | 162.86 | 2 |
| 2022-03-15 | 166.00 | 166.00 | 166.00 | 166.00 | 164.85 | 4 |
| 2022-03-10 | 155.00 | 155.00 | 155.00 | 155.00 | 153.92 | 45 |
| 2022-03-09 | 155.00 | 155.00 | 155.00 | 155.00 | 153.92 | 59 |
| 2022-03-07 | 157.00 | 157.00 | 155.00 | 155.00 | 153.92 | 50 |
| 2022-03-03 | 160.00 | 160.00 | 160.00 | 160.00 | 158.89 | 115 |
| 2022-02-28 | 155.00 | 166.00 | 155.00 | 166.00 | 164.85 | 2 |
| 2022-02-25 | 155.00 | 160.00 | 155.00 | 160.00 | 158.89 | 522 |
| 2022-02-24 | 156.00 | 170.00 | 155.00 | 170.00 | 168.82 | 342 |
| 2022-02-23 | 157.00 | 157.00 | 157.00 | 157.00 | 155.91 | 10 |
| 2022-02-17 | 156.00 | 156.00 | 156.00 | 156.00 | 154.92 | 1 |
| 2022-02-10 | 175.00 | 175.00 | 175.00 | 175.00 | 173.78 | 2 |
| 2022-02-07 | 165.00 | 166.00 | 161.00 | 166.00 | 164.85 | 1,253 |
| 2022-02-03 | 159.00 | 159.00 | 158.00 | 158.00 | 156.90 | 36 |
| 2022-01-31 | 166.00 | 166.00 | 166.00 | 166.00 | 164.85 | 1 |
| 2022-01-28 | 165.00 | 165.00 | 165.00 | 165.00 | 163.85 | 6 |
| 2022-01-27 | 165.00 | 165.00 | 165.00 | 165.00 | 163.85 | 4 |
| 2022-01-26 | 165.00 | 165.00 | 165.00 | 165.00 | 163.85 | 6 |
| 2022-01-25 | 157.00 | 165.00 | 157.00 | 165.00 | 163.85 | 27 |
| 2022-01-21 | 169.00 | 169.00 | 169.00 | 169.00 | 167.83 | 2 |
| 2022-01-18 | 167.00 | 167.00 | 167.00 | 167.00 | 165.84 | 1 |
| 2022-01-14 | 167.00 | 167.00 | 159.00 | 159.00 | 157.90 | 1,604 |
| 2022-01-13 | 161.00 | 163.00 | 161.00 | 162.00 | 160.88 | 67 |
| 2022-01-11 | 160.00 | 162.00 | 160.00 | 161.00 | 159.88 | 24 |
| 2022-01-10 | 163.00 | 164.00 | 162.00 | 162.00 | 160.88 | 72 |
| 2022-01-07 | 170.00 | 170.00 | 170.00 | 170.00 | 168.82 | 2 |
| 2022-01-06 | 170.00 | 170.00 | 170.00 | 170.00 | 168.82 | 3 |
| 2022-01-05 | 170.00 | 170.00 | 169.00 | 170.00 | 168.82 | 335 |
| 2021-12-30 | 162.00 | 162.00 | 162.00 | 162.00 | 160.88 | 41 |
| 2021-12-29 | 159.00 | 159.00 | 159.00 | 159.00 | 157.90 | 166 |
| 2021-12-27 | 162.00 | 167.00 | 162.00 | 167.00 | 165.84 | 130 |
| 2021-12-22 | 162.00 | 162.00 | 162.00 | 162.00 | 160.88 | 3 |
| 2021-12-20 | 162.00 | 162.00 | 162.00 | 162.00 | 160.88 | 22 |
| 2021-12-17 | 164.00 | 164.00 | 157.00 | 157.00 | 155.91 | 232 |
| 2021-12-16 | 163.00 | 163.00 | 163.00 | 163.00 | 161.87 | 20 |
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.