Aryzta AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.560 | 1.578 | 1.544 | 1.573 | 62.920 | 41,678 |
| 2024-02-26 | 1.564 | 1.583 | 1.558 | 1.570 | 62.800 | 28,049 |
| 2024-02-23 | 1.555 | 1.565 | 1.535 | 1.563 | 62.520 | 31,118 |
| 2024-02-22 | 1.530 | 1.559 | 1.529 | 1.551 | 62.040 | 31,002 |
| 2024-02-21 | 1.520 | 1.546 | 1.520 | 1.535 | 61.400 | 16,871 |
| 2024-02-20 | 1.514 | 1.550 | 1.514 | 1.535 | 61.400 | 37,572 |
| 2024-02-19 | 1.503 | 1.540 | 1.502 | 1.532 | 61.280 | 30,693 |
| 2024-02-16 | 1.530 | 1.540 | 1.492 | 1.507 | 60.280 | 49,322 |
| 2024-02-15 | 1.540 | 1.547 | 1.510 | 1.528 | 61.120 | 49,595 |
| 2024-02-14 | 1.540 | 1.548 | 1.531 | 1.537 | 61.480 | 44,042 |
| 2024-02-13 | 1.558 | 1.562 | 1.531 | 1.540 | 61.600 | 21,775 |
| 2024-02-12 | 1.560 | 1.570 | 1.531 | 1.537 | 61.480 | 22,276 |
| 2024-02-09 | 1.576 | 1.588 | 1.531 | 1.550 | 62.000 | 34,634 |
| 2024-02-08 | 1.581 | 1.612 | 1.580 | 1.589 | 63.560 | 26,038 |
| 2024-02-07 | 1.560 | 1.595 | 1.560 | 1.581 | 63.240 | 39,538 |
| 2024-02-06 | 1.598 | 1.598 | 1.529 | 1.581 | 63.240 | 70,427 |
| 2024-02-05 | 1.560 | 1.610 | 1.560 | 1.588 | 63.520 | 39,586 |
| 2024-02-02 | 1.575 | 1.588 | 1.556 | 1.563 | 62.520 | 19,776 |
| 2024-02-01 | 1.562 | 1.585 | 1.551 | 1.573 | 62.920 | 26,162 |
| 2024-01-31 | 1.540 | 1.565 | 1.540 | 1.555 | 62.200 | 45,796 |
| 2024-01-30 | 1.557 | 1.557 | 1.502 | 1.538 | 61.520 | 36,592 |
| 2024-01-29 | 1.570 | 1.570 | 1.523 | 1.550 | 62.000 | 41,947 |
| 2024-01-26 | 1.594 | 1.594 | 1.561 | 1.574 | 62.960 | 21,705 |
| 2024-01-25 | 1.569 | 1.594 | 1.560 | 1.583 | 63.320 | 34,818 |
| 2024-01-24 | 1.553 | 1.593 | 1.546 | 1.584 | 63.360 | 60,306 |
| 2024-01-23 | 1.536 | 1.568 | 1.530 | 1.540 | 61.600 | 34,016 |
| 2024-01-22 | 1.492 | 1.537 | 1.492 | 1.533 | 61.320 | 21,762 |
| 2024-01-19 | 1.527 | 1.527 | 1.480 | 1.487 | 59.480 | 65,633 |
| 2024-01-18 | 1.520 | 1.536 | 1.514 | 1.515 | 60.600 | 47,086 |
| 2024-01-17 | 1.518 | 1.520 | 1.495 | 1.513 | 60.520 | 36,067 |
| 2024-01-16 | 1.520 | 1.539 | 1.515 | 1.526 | 61.040 | 25,388 |
| 2024-01-15 | 1.528 | 1.539 | 1.521 | 1.534 | 61.360 | 23,732 |
| 2024-01-12 | 1.539 | 1.545 | 1.515 | 1.538 | 61.520 | 25,850 |
| 2024-01-11 | 1.563 | 1.563 | 1.516 | 1.526 | 61.040 | 34,265 |
| 2024-01-10 | 1.572 | 1.575 | 1.556 | 1.560 | 62.400 | 22,321 |
| 2024-01-09 | 1.565 | 1.582 | 1.556 | 1.572 | 62.880 | 25,433 |
| 2024-01-08 | 1.552 | 1.580 | 1.550 | 1.573 | 62.920 | 26,919 |
| 2024-01-05 | 1.543 | 1.571 | 1.528 | 1.558 | 62.320 | 31,826 |
| 2024-01-04 | 1.512 | 1.560 | 1.512 | 1.551 | 62.040 | 39,076 |
| 2024-01-03 | 1.568 | 1.568 | 1.515 | 1.519 | 60.760 | 44,954 |
| 2023-12-29 | 1.550 | 1.560 | 1.535 | 1.552 | 62.080 | 19,036 |
| 2023-12-28 | 1.569 | 1.570 | 1.547 | 1.547 | 61.880 | 15,647 |
| 2023-12-27 | 1.566 | 1.571 | 1.546 | 1.560 | 62.400 | 28,600 |
| 2023-12-22 | 1.564 | 1.580 | 1.550 | 1.557 | 62.280 | 34,519 |
| 2023-12-21 | 1.570 | 1.579 | 1.559 | 1.575 | 63.000 | 22,353 |
| 2023-12-20 | 1.600 | 1.602 | 1.570 | 1.582 | 63.280 | 29,461 |
| 2023-12-19 | 1.596 | 1.624 | 1.586 | 1.603 | 64.120 | 43,276 |
| 2023-12-18 | 1.583 | 1.597 | 1.557 | 1.589 | 63.560 | 40,924 |
| 2023-12-15 | 1.597 | 1.610 | 1.579 | 1.600 | 64.000 | 95,911 |
| 2023-12-14 | 1.582 | 1.633 | 1.578 | 1.601 | 64.040 | 62,675 |
| 2023-12-13 | 1.584 | 1.584 | 1.555 | 1.564 | 62.560 | 50,968 |
| 2023-12-12 | 1.601 | 1.610 | 1.568 | 1.572 | 62.880 | 52,688 |
| 2023-12-11 | 1.602 | 1.616 | 1.576 | 1.606 | 64.240 | 41,017 |
| 2023-12-08 | 1.600 | 1.624 | 1.566 | 1.613 | 64.520 | 48,886 |
| 2023-12-07 | 1.595 | 1.601 | 1.560 | 1.590 | 63.600 | 66,073 |
| 2023-12-06 | 1.610 | 1.621 | 1.590 | 1.600 | 64.000 | 38,228 |
| 2023-12-05 | 1.622 | 1.625 | 1.589 | 1.619 | 64.760 | 38,578 |
| 2023-12-04 | 1.695 | 1.700 | 1.610 | 1.610 | 64.400 | 65,176 |
| 2023-12-01 | 1.619 | 1.687 | 1.605 | 1.687 | 67.480 | 90,106 |
| 2023-11-30 | 1.617 | 1.633 | 1.601 | 1.611 | 64.440 | 150,111 |
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.