Adval Tech Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 172.00 | 172.00 | 172.00 | 172.00 | 170.81 | 2 |
| 2021-12-10 | 174.00 | 174.00 | 174.00 | 174.00 | 172.79 | 4 |
| 2021-12-07 | 172.00 | 172.00 | 172.00 | 172.00 | 170.81 | 2 |
| 2021-12-06 | 172.00 | 172.00 | 172.00 | 172.00 | 170.81 | 2 |
| 2021-12-03 | 163.00 | 163.00 | 163.00 | 163.00 | 161.87 | 18 |
| 2021-11-26 | 164.00 | 164.00 | 163.00 | 163.00 | 161.87 | 13 |
| 2021-11-24 | 166.00 | 166.00 | 165.00 | 165.00 | 163.85 | 40 |
| 2021-11-18 | 166.00 | 166.00 | 165.00 | 165.00 | 163.85 | 62 |
| 2021-11-17 | 165.00 | 165.00 | 165.00 | 165.00 | 163.85 | 1 |
| 2021-11-15 | 174.00 | 174.00 | 174.00 | 174.00 | 172.79 | 2 |
| 2021-11-10 | 172.00 | 172.00 | 172.00 | 172.00 | 170.81 | 2 |
| 2021-11-05 | 170.00 | 170.00 | 170.00 | 170.00 | 168.82 | 1 |
| 2021-11-04 | 164.00 | 164.00 | 164.00 | 164.00 | 162.86 | 1 |
| 2021-11-03 | 164.00 | 164.00 | 164.00 | 164.00 | 162.86 | 2 |
| 2021-11-02 | 172.00 | 172.00 | 170.00 | 170.00 | 168.82 | 27 |
| 2021-10-29 | 167.00 | 167.00 | 167.00 | 167.00 | 165.84 | 50 |
| 2021-10-28 | 163.00 | 166.00 | 163.00 | 164.00 | 162.86 | 135 |
| 2021-10-27 | 175.00 | 175.00 | 175.00 | 175.00 | 173.78 | 1 |
| 2021-10-26 | 174.00 | 175.00 | 174.00 | 175.00 | 173.78 | 192 |
| 2021-10-25 | 174.00 | 174.00 | 174.00 | 174.00 | 172.79 | 10 |
| 2021-10-22 | 174.00 | 174.00 | 174.00 | 174.00 | 172.79 | 38 |
| 2021-10-20 | 174.00 | 174.00 | 174.00 | 174.00 | 172.79 | 2 |
| 2021-10-19 | 170.00 | 170.00 | 170.00 | 170.00 | 168.82 | 24 |
| 2021-10-18 | 165.00 | 170.00 | 165.00 | 170.00 | 168.82 | 152 |
← NewerPage 14 of 14 · 804 trading days
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.