Aryzta AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1.004 | 1.033 | 0.991 | 1.019 | 40.760 | 70,220 |
| 2022-09-23 | 1.022 | 1.022 | 0.969 | 0.991 | 39.620 | 144,936 |
| 2022-09-22 | 1.007 | 1.050 | 0.993 | 1.032 | 41.280 | 133,283 |
| 2022-09-21 | 1.112 | 1.112 | 0.959 | 1.034 | 41.360 | 285,810 |
| 2022-09-20 | 1.147 | 1.165 | 1.125 | 1.135 | 45.400 | 32,607 |
| 2022-09-19 | 1.172 | 1.180 | 1.134 | 1.139 | 45.560 | 50,424 |
| 2022-09-16 | 1.186 | 1.191 | 1.162 | 1.176 | 47.040 | 105,763 |
| 2022-09-15 | 1.170 | 1.188 | 1.156 | 1.177 | 47.080 | 38,985 |
| 2022-09-14 | 1.189 | 1.202 | 1.172 | 1.174 | 46.960 | 60,938 |
| 2022-09-13 | 1.195 | 1.205 | 1.175 | 1.194 | 47.760 | 94,905 |
| 2022-09-12 | 1.160 | 1.196 | 1.156 | 1.195 | 47.800 | 72,011 |
| 2022-09-09 | 1.150 | 1.166 | 1.144 | 1.148 | 45.920 | 41,528 |
| 2022-09-08 | 1.174 | 1.184 | 1.135 | 1.147 | 45.880 | 60,635 |
| 2022-09-07 | 1.150 | 1.177 | 1.140 | 1.165 | 46.600 | 38,371 |
| 2022-09-06 | 1.150 | 1.178 | 1.147 | 1.167 | 46.680 | 87,026 |
| 2022-09-05 | 1.144 | 1.155 | 1.128 | 1.150 | 46.000 | 29,030 |
| 2022-09-02 | 1.144 | 1.170 | 1.144 | 1.162 | 46.480 | 37,301 |
| 2022-09-01 | 1.138 | 1.152 | 1.117 | 1.137 | 45.480 | 83,692 |
| 2022-08-31 | 1.126 | 1.162 | 1.103 | 1.146 | 45.840 | 77,242 |
| 2022-08-30 | 1.111 | 1.145 | 1.110 | 1.122 | 44.880 | 48,415 |
| 2022-08-29 | 1.080 | 1.123 | 1.077 | 1.111 | 44.440 | 47,872 |
| 2022-08-26 | 1.127 | 1.131 | 1.083 | 1.088 | 43.520 | 39,863 |
| 2022-08-25 | 1.145 | 1.145 | 1.126 | 1.134 | 45.360 | 20,531 |
| 2022-08-24 | 1.105 | 1.133 | 1.105 | 1.133 | 45.320 | 25,942 |
| 2022-08-23 | 1.106 | 1.117 | 1.099 | 1.109 | 44.360 | 23,111 |
| 2022-08-22 | 1.114 | 1.125 | 1.096 | 1.106 | 44.240 | 38,205 |
| 2022-08-19 | 1.167 | 1.170 | 1.128 | 1.130 | 45.200 | 37,434 |
| 2022-08-18 | 1.140 | 1.176 | 1.131 | 1.169 | 46.760 | 57,727 |
| 2022-08-17 | 1.150 | 1.160 | 1.122 | 1.138 | 45.520 | 34,098 |
| 2022-08-16 | 1.145 | 1.162 | 1.132 | 1.146 | 45.840 | 49,675 |
| 2022-08-15 | 1.120 | 1.145 | 1.106 | 1.134 | 45.360 | 47,351 |
| 2022-08-12 | 1.140 | 1.161 | 1.122 | 1.123 | 44.920 | 50,487 |
| 2022-08-11 | 1.084 | 1.143 | 1.084 | 1.132 | 45.280 | 94,088 |
| 2022-08-10 | 1.065 | 1.110 | 1.062 | 1.097 | 43.880 | 56,969 |
| 2022-08-09 | 1.104 | 1.107 | 1.071 | 1.071 | 42.840 | 26,525 |
| 2022-08-08 | 1.100 | 1.114 | 1.092 | 1.106 | 44.240 | 45,273 |
| 2022-08-05 | 1.100 | 1.108 | 1.092 | 1.100 | 44.000 | 23,568 |
| 2022-08-04 | 1.107 | 1.117 | 1.092 | 1.095 | 43.800 | 35,337 |
| 2022-08-03 | 1.080 | 1.111 | 1.077 | 1.103 | 44.120 | 31,118 |
| 2022-08-02 | 1.075 | 1.096 | 1.075 | 1.092 | 43.680 | 54,152 |
| 2022-07-29 | 1.076 | 1.109 | 1.076 | 1.083 | 43.320 | 80,927 |
| 2022-07-28 | 1.092 | 1.095 | 1.071 | 1.075 | 43.000 | 23,456 |
| 2022-07-27 | 1.067 | 1.091 | 1.057 | 1.083 | 43.320 | 36,874 |
| 2022-07-26 | 1.109 | 1.109 | 1.065 | 1.069 | 42.760 | 51,388 |
| 2022-07-25 | 1.089 | 1.115 | 1.089 | 1.111 | 44.440 | 27,771 |
| 2022-07-22 | 1.100 | 1.107 | 1.088 | 1.100 | 44.000 | 36,541 |
| 2022-07-21 | 1.115 | 1.118 | 1.094 | 1.103 | 44.120 | 51,204 |
| 2022-07-20 | 1.120 | 1.126 | 1.091 | 1.102 | 44.080 | 75,237 |
| 2022-07-19 | 1.127 | 1.127 | 1.107 | 1.115 | 44.600 | 33,151 |
| 2022-07-18 | 1.123 | 1.143 | 1.113 | 1.117 | 44.680 | 57,820 |
| 2022-07-15 | 1.100 | 1.132 | 1.084 | 1.123 | 44.920 | 51,821 |
| 2022-07-14 | 1.135 | 1.135 | 1.089 | 1.094 | 43.760 | 58,073 |
| 2022-07-13 | 1.139 | 1.146 | 1.098 | 1.125 | 45.000 | 73,307 |
| 2022-07-12 | 1.133 | 1.138 | 1.109 | 1.138 | 45.520 | 29,757 |
| 2022-07-11 | 1.115 | 1.138 | 1.114 | 1.118 | 44.720 | 65,942 |
| 2022-07-08 | 1.119 | 1.137 | 1.107 | 1.137 | 45.480 | 53,767 |
| 2022-07-07 | 1.116 | 1.126 | 1.107 | 1.119 | 44.760 | 60,916 |
| 2022-07-06 | 1.100 | 1.129 | 1.086 | 1.100 | 44.000 | 92,120 |
| 2022-07-05 | 1.100 | 1.105 | 1.077 | 1.089 | 43.560 | 45,105 |
| 2022-07-04 | 1.080 | 1.100 | 1.059 | 1.097 | 43.880 | 55,155 |
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.