Adval Tech Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	100.00	100.00	100.00	100.00	100.00	2
2024-03-08	99.000	100.00	99.000	100.00	100.00	10
2024-03-07	100.00	100.00	98.000	98.000	98.000	2
2024-03-06	98.500	98.500	98.500	98.500	98.500	25
2024-03-04	98.000	98.000	98.000	98.000	98.000	11
2024-03-01	98.000	98.000	98.000	98.000	98.000	4
2024-02-29	100.00	100.00	100.00	100.00	100.00	72
2024-02-28	98.000	100.00	98.000	98.000	98.000	23
2024-02-27	100.00	100.00	100.00	100.00	100.00	82
2024-02-26	100.00	100.00	100.00	100.00	100.00	100
2024-02-23	101.00	101.00	100.00	100.00	100.00	335
2024-02-21	104.00	104.00	104.00	104.00	104.00	1
2024-02-20	104.00	105.00	104.00	105.00	105.00	217
2024-02-19	102.00	102.00	102.00	102.00	102.00	4
2024-02-16	101.00	106.00	101.00	106.00	106.00	50
2024-02-15	103.00	107.00	101.00	107.00	107.00	518
2024-02-12	111.00	111.00	111.00	111.00	111.00	2
2024-02-09	112.00	112.00	112.00	112.00	112.00	1
2024-02-07	111.00	111.00	111.00	111.00	111.00	3
2024-02-06	100.00	100.00	99.500	100.00	100.00	607
2024-02-01	106.00	106.00	106.00	106.00	106.00	1
2024-01-31	103.00	104.00	103.00	104.00	104.00	51
2024-01-30	109.00	109.00	109.00	109.00	109.00	2
2024-01-25	102.00	103.00	101.00	103.00	103.00	42
2024-01-24	102.00	102.00	101.00	101.00	101.00	136
2024-01-23	102.00	102.00	101.00	101.00	101.00	41
2024-01-22	104.00	104.00	100.00	101.00	101.00	330
2024-01-19	103.00	105.00	102.00	102.00	102.00	48
2024-01-18	105.00	105.00	103.00	105.00	105.00	7
2024-01-17	102.00	105.00	102.00	105.00	105.00	336
2024-01-16	103.00	105.00	98.000	102.00	102.00	208
2024-01-12	105.00	105.00	105.00	105.00	105.00	3
2024-01-10	105.00	105.00	103.00	105.00	105.00	208
2024-01-05	104.00	105.00	103.00	105.00	105.00	290
2024-01-04	109.00	109.00	103.00	103.00	103.00	328
2024-01-03	104.00	107.00	103.00	103.00	103.00	107
2023-12-27	112.00	112.00	112.00	112.00	112.00	4
2023-12-22	112.00	112.00	112.00	112.00	112.00	137
2023-12-21	112.00	112.00	112.00	112.00	112.00	1
2023-12-20	104.00	112.00	104.00	112.00	112.00	106
2023-12-14	111.00	111.00	111.00	111.00	111.00	1
2023-12-12	111.00	111.00	111.00	111.00	111.00	4
2023-12-11	111.00	111.00	111.00	111.00	111.00	2
2023-12-08	112.00	112.00	111.00	111.00	111.00	111
2023-12-06	111.00	111.00	111.00	111.00	111.00	76
2023-12-05	112.00	112.00	103.00	112.00	112.00	111
2023-12-01	113.00	113.00	113.00	113.00	113.00	2
2023-11-27	106.00	114.00	106.00	114.00	114.00	80
2023-11-24	113.00	113.00	113.00	113.00	113.00	2
2023-11-23	108.00	113.00	107.00	113.00	113.00	542
2023-11-20	105.00	113.00	103.00	113.00	113.00	501
2023-11-16	104.00	109.00	101.00	109.00	109.00	545
2023-11-15	109.00	109.00	109.00	109.00	109.00	1
2023-11-09	111.00	111.00	111.00	111.00	111.00	48
2023-11-08	111.00	111.00	111.00	111.00	111.00	6
2023-11-06	111.00	111.00	110.00	111.00	111.00	51
2023-11-03	111.00	111.00	111.00	111.00	111.00	28
2023-10-31	111.00	111.00	111.00	111.00	111.00	3
2023-10-30	110.00	110.00	110.00	110.00	110.00	2
2023-10-27	111.00	111.00	111.00	111.00	111.00	1

← NewerPage 9 of 14 · 804 trading daysOlder →

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.