Aryzta AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 1.492 | 1.492 | 1.451 | 1.451 | 58.040 | 25,818 |
| 2023-06-13 | 1.485 | 1.499 | 1.450 | 1.498 | 59.920 | 42,928 |
| 2023-06-12 | 1.473 | 1.485 | 1.468 | 1.485 | 59.400 | 53,316 |
| 2023-06-09 | 1.463 | 1.469 | 1.458 | 1.465 | 58.600 | 23,346 |
| 2023-06-08 | 1.469 | 1.474 | 1.461 | 1.469 | 58.760 | 22,023 |
| 2023-06-07 | 1.464 | 1.495 | 1.464 | 1.470 | 58.800 | 31,555 |
| 2023-06-06 | 1.475 | 1.483 | 1.459 | 1.459 | 58.360 | 37,601 |
| 2023-06-05 | 1.489 | 1.500 | 1.476 | 1.485 | 59.400 | 67,741 |
| 2023-06-02 | 1.468 | 1.494 | 1.465 | 1.481 | 59.240 | 39,284 |
| 2023-06-01 | 1.447 | 1.469 | 1.439 | 1.469 | 58.760 | 63,286 |
| 2023-05-31 | 1.479 | 1.507 | 1.445 | 1.455 | 58.200 | 162,319 |
| 2023-05-30 | 1.533 | 1.550 | 1.458 | 1.499 | 59.960 | 105,726 |
| 2023-05-26 | 1.501 | 1.516 | 1.499 | 1.514 | 60.560 | 18,931 |
| 2023-05-25 | 1.530 | 1.530 | 1.496 | 1.506 | 60.240 | 31,345 |
| 2023-05-24 | 1.514 | 1.531 | 1.500 | 1.527 | 61.080 | 48,034 |
| 2023-05-23 | 1.520 | 1.539 | 1.517 | 1.520 | 60.800 | 33,925 |
| 2023-05-22 | 1.520 | 1.533 | 1.506 | 1.511 | 60.440 | 35,849 |
| 2023-05-19 | 1.518 | 1.540 | 1.488 | 1.520 | 60.800 | 75,779 |
| 2023-05-17 | 1.502 | 1.546 | 1.471 | 1.523 | 60.920 | 72,275 |
| 2023-05-16 | 1.566 | 1.566 | 1.513 | 1.513 | 60.520 | 79,782 |
| 2023-05-15 | 1.575 | 1.579 | 1.559 | 1.562 | 62.480 | 32,856 |
| 2023-05-12 | 1.565 | 1.597 | 1.565 | 1.580 | 63.200 | 23,852 |
| 2023-05-11 | 1.573 | 1.579 | 1.555 | 1.568 | 62.720 | 35,171 |
| 2023-05-10 | 1.599 | 1.599 | 1.567 | 1.574 | 62.960 | 17,212 |
| 2023-05-09 | 1.570 | 1.600 | 1.561 | 1.599 | 63.960 | 50,434 |
| 2023-05-08 | 1.600 | 1.600 | 1.543 | 1.576 | 63.040 | 66,829 |
| 2023-05-05 | 1.590 | 1.600 | 1.580 | 1.600 | 64.000 | 41,095 |
| 2023-05-04 | 1.604 | 1.618 | 1.587 | 1.593 | 63.720 | 45,347 |
| 2023-05-03 | 1.619 | 1.619 | 1.595 | 1.614 | 64.560 | 46,823 |
| 2023-05-02 | 1.578 | 1.623 | 1.578 | 1.612 | 64.480 | 63,240 |
| 2023-04-28 | 1.580 | 1.617 | 1.575 | 1.584 | 63.360 | 127,199 |
| 2023-04-27 | 1.580 | 1.597 | 1.561 | 1.573 | 62.920 | 72,893 |
| 2023-04-26 | 1.595 | 1.598 | 1.570 | 1.589 | 63.560 | 82,579 |
| 2023-04-25 | 1.580 | 1.593 | 1.575 | 1.593 | 63.720 | 40,641 |
| 2023-04-24 | 1.575 | 1.595 | 1.574 | 1.590 | 63.600 | 41,673 |
| 2023-04-21 | 1.564 | 1.580 | 1.560 | 1.580 | 63.200 | 18,779 |
| 2023-04-20 | 1.565 | 1.568 | 1.555 | 1.565 | 62.600 | 33,050 |
| 2023-04-19 | 1.559 | 1.572 | 1.547 | 1.572 | 62.880 | 42,940 |
| 2023-04-18 | 1.560 | 1.560 | 1.540 | 1.552 | 62.080 | 27,668 |
| 2023-04-17 | 1.542 | 1.559 | 1.538 | 1.554 | 62.160 | 62,591 |
| 2023-04-14 | 1.560 | 1.564 | 1.533 | 1.538 | 61.520 | 38,210 |
| 2023-04-13 | 1.552 | 1.560 | 1.533 | 1.559 | 62.360 | 39,404 |
| 2023-04-12 | 1.594 | 1.594 | 1.544 | 1.553 | 62.120 | 68,280 |
| 2023-04-11 | 1.591 | 1.597 | 1.575 | 1.594 | 63.760 | 57,769 |
| 2023-04-06 | 1.554 | 1.585 | 1.540 | 1.584 | 63.360 | 70,301 |
| 2023-04-05 | 1.569 | 1.575 | 1.546 | 1.547 | 61.880 | 87,101 |
| 2023-04-04 | 1.554 | 1.572 | 1.547 | 1.562 | 62.480 | 52,516 |
| 2023-04-03 | 1.533 | 1.555 | 1.519 | 1.551 | 62.040 | 69,349 |
| 2023-03-31 | 1.517 | 1.552 | 1.516 | 1.550 | 62.000 | 69,296 |
| 2023-03-30 | 1.535 | 1.542 | 1.505 | 1.522 | 60.880 | 59,742 |
| 2023-03-29 | 1.521 | 1.530 | 1.506 | 1.530 | 61.200 | 60,663 |
| 2023-03-28 | 1.496 | 1.517 | 1.491 | 1.517 | 60.680 | 51,561 |
| 2023-03-27 | 1.520 | 1.533 | 1.494 | 1.497 | 59.880 | 72,860 |
| 2023-03-24 | 1.519 | 1.519 | 1.475 | 1.504 | 60.160 | 84,032 |
| 2023-03-23 | 1.525 | 1.533 | 1.512 | 1.515 | 60.600 | 68,684 |
| 2023-03-22 | 1.518 | 1.545 | 1.504 | 1.522 | 60.880 | 87,033 |
| 2023-03-21 | 1.458 | 1.513 | 1.451 | 1.509 | 60.360 | 164,308 |
| 2023-03-20 | 1.429 | 1.453 | 1.401 | 1.453 | 58.120 | 79,364 |
| 2023-03-17 | 1.450 | 1.450 | 1.428 | 1.444 | 57.760 | 144,631 |
| 2023-03-16 | 1.397 | 1.449 | 1.387 | 1.444 | 57.760 | 105,333 |
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.