Aryzta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	1.040	1.084	1.040	1.068	42.720	43,939
2022-06-30	1.049	1.075	1.030	1.061	42.440	90,767
2022-06-29	1.060	1.061	1.031	1.058	42.320	38,417
2022-06-28	1.072	1.084	1.057	1.072	42.880	34,953
2022-06-27	1.071	1.088	1.059	1.068	42.720	40,812
2022-06-24	1.050	1.100	1.050	1.076	43.040	83,574
2022-06-23	1.040	1.063	1.036	1.060	42.400	70,766
2022-06-22	1.028	1.053	1.011	1.053	42.120	61,694
2022-06-21	1.025	1.056	1.025	1.048	41.920	63,955
2022-06-20	1.010	1.028	0.990	1.023	40.920	55,509
2022-06-17	0.995	1.005	0.980	0.998	39.920	77,808
2022-06-16	1.032	1.032	0.963	0.987	39.460	104,946
2022-06-15	0.990	1.012	0.971	1.007	40.280	64,171
2022-06-14	1.020	1.031	0.975	0.990	39.600	72,061
2022-06-13	1.047	1.066	0.984	1.013	40.520	121,669
2022-06-10	1.078	1.110	1.047	1.062	42.480	247,221
2022-06-09	1.060	1.103	1.044	1.065	42.600	116,885
2022-06-08	1.087	1.110	1.034	1.058	42.320	122,602
2022-06-07	1.051	1.075	1.042	1.062	42.480	40,479
2022-06-03	1.075	1.084	1.045	1.056	42.240	37,150
2022-06-02	1.047	1.070	1.042	1.070	42.800	37,012
2022-06-01	1.044	1.070	1.031	1.039	41.560	58,233
2022-05-31	1.037	1.057	1.015	1.039	41.560	108,867
2022-05-30	0.980	1.080	0.975	1.046	41.840	240,435
2022-05-27	0.912	0.937	0.904	0.930	37.200	45,073
2022-05-25	0.910	0.916	0.888	0.900	36.000	95,743
2022-05-24	0.920	0.920	0.897	0.900	36.000	40,172
2022-05-23	0.890	0.919	0.890	0.914	36.540	49,303
2022-05-20	0.880	0.909	0.880	0.905	36.180	35,751
2022-05-19	0.910	0.910	0.872	0.887	35.480	49,961
2022-05-18	0.907	0.942	0.890	0.910	36.380	80,945
2022-05-17	0.864	0.914	0.859	0.895	35.780	50,450
2022-05-16	0.870	0.877	0.844	0.847	33.880	27,969
2022-05-13	0.854	0.868	0.848	0.863	34.520	21,693
2022-05-12	0.860	0.860	0.826	0.847	33.860	54,496
2022-05-11	0.850	0.861	0.826	0.857	34.280	36,163
2022-05-10	0.856	0.875	0.825	0.832	33.260	58,146
2022-05-09	0.862	0.869	0.829	0.864	34.540	81,313
2022-05-06	0.865	0.882	0.852	0.876	35.040	41,604
2022-05-05	0.902	0.919	0.861	0.867	34.680	45,108
2022-05-04	0.901	0.911	0.887	0.907	36.280	37,898
2022-05-03	0.940	0.962	0.902	0.912	36.480	49,428
2022-05-02	0.920	0.942	0.911	0.933	37.300	35,757
2022-04-29	0.914	0.929	0.909	0.913	36.520	21,517
2022-04-28	0.899	0.918	0.896	0.904	36.160	24,713
2022-04-27	0.912	0.913	0.887	0.899	35.960	47,839
2022-04-26	0.940	0.940	0.910	0.914	36.540	25,613
2022-04-25	0.935	0.941	0.908	0.938	37.500	46,391
2022-04-22	0.962	0.965	0.928	0.930	37.200	39,037
2022-04-21	0.943	0.979	0.943	0.965	38.580	40,677
2022-04-20	0.904	0.957	0.904	0.951	38.040	34,412
2022-04-19	0.905	0.948	0.905	0.946	37.840	32,446
2022-04-14	0.916	0.948	0.909	0.941	37.620	38,128
2022-04-13	0.929	0.936	0.886	0.915	36.600	98,530
2022-04-12	0.939	0.955	0.932	0.955	38.200	47,566
2022-04-11	0.972	0.972	0.933	0.953	38.100	29,932
2022-04-08	0.955	0.968	0.940	0.957	38.260	20,815
2022-04-07	0.950	0.972	0.947	0.958	38.320	40,386
2022-04-06	0.936	0.961	0.930	0.950	37.980	62,802
2022-04-05	0.953	0.969	0.945	0.951	38.040	37,072

← NewerPage 19 of 21 · 1,257 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.