Adval Tech Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 45.200 | 45.400 | 41.800 | 41.800 | 41.800 | 351 |
| 2026-10-15 | 45.000 | 45.000 | 43.600 | 45.000 | 45.000 | 99 |
| 2026-10-14 | 41.000 | 42.800 | 40.200 | 42.000 | 42.000 | 186 |
| 2026-10-12 | 41.200 | 41.200 | 41.000 | 41.000 | 41.000 | 62 |
| 2026-10-09 | 42.200 | 42.200 | 42.200 | 42.200 | 42.200 | 22 |
| 2026-10-07 | 42.200 | 42.200 | 42.000 | 42.000 | 42.000 | 38 |
| 2026-10-06 | 41.600 | 41.600 | 41.600 | 41.600 | 41.600 | 45 |
| 2026-10-05 | 44.000 | 44.000 | 41.000 | 41.000 | 41.000 | 28 |
| 2026-10-02 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 177 |
| 2026-09-28 | 42.600 | 42.600 | 42.400 | 42.400 | 42.400 | 91 |
| 2026-09-25 | 43.800 | 44.000 | 42.400 | 43.000 | 43.000 | 312 |
| 2026-09-24 | 42.400 | 42.600 | 42.400 | 42.400 | 42.400 | 12 |
| 2026-09-23 | 42.000 | 42.000 | 41.800 | 41.800 | 41.800 | 1,004 |
| 2026-09-22 | 43.800 | 43.800 | 43.000 | 43.000 | 43.000 | 990 |
| 2026-09-21 | 41.600 | 41.600 | 40.000 | 40.200 | 40.200 | 0 |
| 2026-09-18 | 41.600 | 41.600 | 40.000 | 40.000 | 40.000 | 167 |
Page 1 of 1 · 16 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.