Aryzta AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.790 | 1.833 | 1.790 | 1.794 | 71.760 | 42,217 |
| 2024-05-27 | 1.817 | 1.818 | 1.791 | 1.791 | 71.640 | 15,342 |
| 2024-05-24 | 1.794 | 1.820 | 1.776 | 1.811 | 72.440 | 26,353 |
| 2024-05-23 | 1.800 | 1.815 | 1.791 | 1.805 | 72.200 | 39,695 |
| 2024-05-22 | 1.798 | 1.798 | 1.770 | 1.795 | 71.800 | 23,438 |
| 2024-05-21 | 1.790 | 1.800 | 1.780 | 1.795 | 71.800 | 33,383 |
| 2024-05-17 | 1.780 | 1.789 | 1.745 | 1.787 | 71.480 | 21,158 |
| 2024-05-16 | 1.758 | 1.771 | 1.740 | 1.746 | 69.840 | 20,751 |
| 2024-05-15 | 1.738 | 1.778 | 1.713 | 1.772 | 70.880 | 73,624 |
| 2024-05-14 | 1.813 | 1.819 | 1.732 | 1.738 | 69.520 | 58,957 |
| 2024-05-13 | 1.798 | 1.819 | 1.788 | 1.815 | 72.600 | 130,160 |
| 2024-05-10 | 1.780 | 1.808 | 1.779 | 1.791 | 71.640 | 33,915 |
| 2024-05-08 | 1.777 | 1.800 | 1.772 | 1.782 | 71.280 | 41,421 |
| 2024-05-07 | 1.795 | 1.800 | 1.759 | 1.778 | 71.120 | 46,278 |
| 2024-05-06 | 1.789 | 1.808 | 1.777 | 1.788 | 71.520 | 66,370 |
| 2024-05-03 | 1.750 | 1.795 | 1.750 | 1.773 | 70.920 | 65,164 |
| 2024-05-02 | 1.750 | 1.756 | 1.715 | 1.748 | 69.920 | 45,550 |
| 2024-04-30 | 1.711 | 1.750 | 1.710 | 1.745 | 69.800 | 58,342 |
| 2024-04-29 | 1.711 | 1.724 | 1.689 | 1.724 | 68.960 | 67,544 |
| 2024-04-26 | 1.700 | 1.718 | 1.690 | 1.718 | 68.720 | 31,111 |
| 2024-04-25 | 1.702 | 1.715 | 1.654 | 1.677 | 67.080 | 32,874 |
| 2024-04-24 | 1.710 | 1.718 | 1.691 | 1.704 | 68.160 | 37,494 |
| 2024-04-23 | 1.700 | 1.715 | 1.682 | 1.711 | 68.440 | 46,810 |
| 2024-04-22 | 1.683 | 1.740 | 1.666 | 1.692 | 67.680 | 72,733 |
| 2024-04-19 | 1.642 | 1.685 | 1.642 | 1.682 | 67.280 | 22,975 |
| 2024-04-18 | 1.685 | 1.691 | 1.640 | 1.683 | 67.320 | 33,709 |
| 2024-04-17 | 1.674 | 1.717 | 1.644 | 1.692 | 67.680 | 69,156 |
| 2024-04-16 | 1.630 | 1.663 | 1.616 | 1.653 | 66.120 | 28,719 |
| 2024-04-15 | 1.662 | 1.665 | 1.626 | 1.658 | 66.320 | 34,402 |
| 2024-04-12 | 1.707 | 1.724 | 1.662 | 1.666 | 66.640 | 43,535 |
| 2024-04-11 | 1.730 | 1.737 | 1.699 | 1.706 | 68.240 | 43,604 |
| 2024-04-10 | 1.765 | 1.765 | 1.700 | 1.727 | 69.080 | 47,269 |
| 2024-04-09 | 1.740 | 1.753 | 1.732 | 1.750 | 70.000 | 74,419 |
| 2024-04-08 | 1.710 | 1.740 | 1.708 | 1.729 | 69.160 | 67,309 |
| 2024-04-05 | 1.676 | 1.712 | 1.676 | 1.709 | 68.360 | 58,187 |
| 2024-04-04 | 1.709 | 1.748 | 1.687 | 1.709 | 68.360 | 73,603 |
| 2024-04-03 | 1.620 | 1.715 | 1.610 | 1.714 | 68.560 | 89,125 |
| 2024-04-02 | 1.650 | 1.654 | 1.602 | 1.604 | 64.160 | 28,968 |
| 2024-03-28 | 1.640 | 1.657 | 1.613 | 1.637 | 65.480 | 60,702 |
| 2024-03-27 | 1.670 | 1.690 | 1.629 | 1.635 | 65.400 | 54,636 |
| 2024-03-26 | 1.690 | 1.700 | 1.666 | 1.688 | 67.520 | 49,445 |
| 2024-03-25 | 1.677 | 1.700 | 1.663 | 1.695 | 67.800 | 61,338 |
| 2024-03-22 | 1.669 | 1.681 | 1.638 | 1.678 | 67.120 | 51,405 |
| 2024-03-21 | 1.695 | 1.715 | 1.664 | 1.673 | 66.920 | 54,574 |
| 2024-03-20 | 1.650 | 1.694 | 1.648 | 1.690 | 67.600 | 60,374 |
| 2024-03-19 | 1.634 | 1.650 | 1.611 | 1.650 | 66.000 | 32,297 |
| 2024-03-18 | 1.680 | 1.687 | 1.637 | 1.642 | 65.680 | 35,679 |
| 2024-03-15 | 1.650 | 1.683 | 1.634 | 1.667 | 66.680 | 55,941 |
| 2024-03-14 | 1.680 | 1.680 | 1.634 | 1.652 | 66.080 | 43,806 |
| 2024-03-13 | 1.678 | 1.699 | 1.640 | 1.676 | 67.040 | 58,173 |
| 2024-03-12 | 1.640 | 1.697 | 1.636 | 1.676 | 67.040 | 111,207 |
| 2024-03-11 | 1.555 | 1.640 | 1.526 | 1.634 | 65.360 | 98,548 |
| 2024-03-08 | 1.525 | 1.564 | 1.513 | 1.555 | 62.200 | 60,854 |
| 2024-03-07 | 1.502 | 1.540 | 1.480 | 1.525 | 61.000 | 57,049 |
| 2024-03-06 | 1.500 | 1.514 | 1.398 | 1.507 | 60.280 | 179,253 |
| 2024-03-05 | 1.561 | 1.571 | 1.478 | 1.504 | 60.160 | 139,934 |
| 2024-03-04 | 1.612 | 1.665 | 1.570 | 1.586 | 63.440 | 141,409 |
| 2024-03-01 | 1.575 | 1.577 | 1.534 | 1.570 | 62.800 | 63,071 |
| 2024-02-29 | 1.559 | 1.570 | 1.537 | 1.564 | 62.560 | 63,068 |
| 2024-02-28 | 1.573 | 1.573 | 1.535 | 1.559 | 62.360 | 49,146 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.