Adval Tech Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 300 |
| 2025-11-11 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 37 |
| 2025-11-10 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 115 |
| 2025-11-07 | 40.000 | 41.000 | 40.000 | 40.000 | 40.000 | 1,081 |
| 2025-11-06 | 39.600 | 39.600 | 39.600 | 39.600 | 39.600 | 200 |
| 2025-11-05 | 39.400 | 39.800 | 39.400 | 39.800 | 39.800 | 0 |
| 2025-11-04 | 39.400 | 39.400 | 39.400 | 39.400 | 39.400 | 30 |
| 2025-11-03 | 42.000 | 42.000 | 39.400 | 41.800 | 41.800 | 156 |
| 2025-10-31 | 40.800 | 41.000 | 40.200 | 41.000 | 41.000 | 572 |
| 2025-10-30 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 378 |
| 2025-10-29 | 45.800 | 45.800 | 45.800 | 45.800 | 45.800 | 8 |
| 2025-10-28 | 41.000 | 45.000 | 41.000 | 44.000 | 44.000 | 819 |
| 2025-10-27 | 40.800 | 46.200 | 40.600 | 44.400 | 44.400 | 681 |
| 2025-10-24 | 46.200 | 46.200 | 41.000 | 46.000 | 46.000 | 633 |
| 2025-10-23 | 46.200 | 46.200 | 46.200 | 46.200 | 46.200 | 200 |
| 2025-10-21 | 39.400 | 41.000 | 39.400 | 41.000 | 41.000 | 452 |
| 2025-10-20 | 41.000 | 41.000 | 40.200 | 40.200 | 40.200 | 55 |
← NewerPage 4 of 4 · 197 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.