Aryzta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	1.440	1.444	1.366	1.369	54.760	87,403
2023-03-14	1.398	1.438	1.392	1.435	57.400	58,415
2023-03-13	1.448	1.448	1.398	1.403	56.120	98,802
2023-03-10	1.455	1.455	1.418	1.437	57.480	76,081
2023-03-09	1.480	1.490	1.451	1.464	58.560	107,719
2023-03-08	1.442	1.479	1.402	1.460	58.400	211,932
2023-03-07	1.390	1.441	1.385	1.426	57.040	223,541
2023-03-06	1.360	1.399	1.321	1.376	55.040	146,931
2023-03-03	1.342	1.357	1.302	1.338	53.520	115,321
2023-03-02	1.286	1.323	1.276	1.316	52.640	32,884
2023-03-01	1.305	1.311	1.287	1.293	51.720	33,510
2023-02-28	1.317	1.324	1.302	1.302	52.080	19,316
2023-02-27	1.330	1.340	1.310	1.322	52.880	30,679
2023-02-24	1.323	1.344	1.322	1.334	53.360	57,173
2023-02-23	1.334	1.335	1.308	1.316	52.640	33,488
2023-02-22	1.269	1.334	1.256	1.330	53.200	90,522
2023-02-21	1.270	1.273	1.247	1.264	50.560	29,350
2023-02-20	1.270	1.278	1.259	1.265	50.600	18,380
2023-02-17	1.253	1.276	1.248	1.275	51.000	27,862
2023-02-16	1.252	1.259	1.241	1.258	50.320	34,338
2023-02-15	1.270	1.281	1.250	1.252	50.080	32,911
2023-02-14	1.270	1.283	1.264	1.274	50.960	26,166
2023-02-13	1.270	1.280	1.265	1.271	50.840	19,410
2023-02-10	1.280	1.280	1.256	1.267	50.680	29,865
2023-02-09	1.284	1.286	1.262	1.280	51.200	30,260
2023-02-08	1.298	1.298	1.281	1.286	51.440	20,959
2023-02-07	1.302	1.315	1.283	1.291	51.640	28,402
2023-02-06	1.310	1.313	1.285	1.305	52.200	37,000
2023-02-03	1.267	1.337	1.264	1.311	52.440	122,469
2023-02-02	1.254	1.279	1.251	1.274	50.960	39,341
2023-02-01	1.256	1.267	1.241	1.254	50.160	56,307
2023-01-31	1.261	1.278	1.243	1.246	49.840	57,322
2023-01-30	1.270	1.277	1.258	1.273	50.920	77,088
2023-01-27	1.272	1.280	1.261	1.272	50.880	42,663
2023-01-26	1.302	1.302	1.270	1.270	50.800	53,619
2023-01-25	1.310	1.317	1.272	1.289	51.560	79,866
2023-01-24	1.313	1.338	1.313	1.320	52.800	67,518
2023-01-23	1.298	1.320	1.284	1.320	52.800	81,207
2023-01-20	1.277	1.305	1.260	1.303	52.120	130,378
2023-01-19	1.209	1.295	1.209	1.282	51.280	234,062
2023-01-18	1.214	1.249	1.191	1.201	48.040	79,232
2023-01-17	1.196	1.220	1.186	1.208	48.320	54,186
2023-01-16	1.150	1.212	1.150	1.189	47.560	143,874
2023-01-13	1.156	1.172	1.145	1.156	46.240	37,681
2023-01-12	1.170	1.177	1.150	1.151	46.040	69,511
2023-01-11	1.160	1.184	1.150	1.172	46.880	43,678
2023-01-10	1.140	1.160	1.140	1.154	46.160	36,756
2023-01-09	1.147	1.168	1.139	1.151	46.040	44,239
2023-01-06	1.136	1.148	1.131	1.142	45.680	13,232
2023-01-05	1.158	1.158	1.138	1.145	45.800	24,658
2023-01-04	1.140	1.150	1.130	1.150	46.000	31,802
2023-01-03	1.111	1.138	1.102	1.131	45.240	49,265
2022-12-30	1.123	1.123	1.101	1.101	44.040	27,633
2022-12-29	1.111	1.129	1.101	1.124	44.960	31,792
2022-12-28	1.136	1.136	1.110	1.118	44.720	21,822
2022-12-27	1.130	1.143	1.126	1.137	45.480	21,479
2022-12-23	1.120	1.134	1.120	1.133	45.320	31,248
2022-12-22	1.140	1.153	1.121	1.125	45.000	59,844
2022-12-21	1.133	1.140	1.119	1.136	45.440	23,788
2022-12-20	1.137	1.144	1.130	1.131	45.240	23,670

← NewerPage 16 of 22 · 1,261 trading daysOlder →

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.