Aryzta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.953	0.969	0.945	0.951	38.040	37,072
2022-04-04	0.983	0.983	0.924	0.959	38.340	67,962
2022-04-01	0.944	0.967	0.943	0.959	38.360	75,784
2022-03-31	0.970	0.984	0.936	0.950	38.000	64,942
2022-03-30	1.000	1.003	0.967	0.979	39.160	115,697
2022-03-29	0.975	1.003	0.964	0.998	39.920	50,374
2022-03-28	0.937	0.980	0.937	0.965	38.580	40,026
2022-03-25	0.953	0.955	0.931	0.939	37.560	30,949
2022-03-24	0.960	0.972	0.946	0.952	38.080	52,661
2022-03-23	0.978	0.991	0.952	0.969	38.760	46,145
2022-03-22	0.988	0.999	0.964	0.978	39.100	80,848
2022-03-21	0.995	1.016	0.983	0.991	39.620	47,725
2022-03-18	0.998	1.010	0.982	0.997	39.880	72,225
2022-03-17	0.975	1.012	0.967	0.997	39.860	151,670
2022-03-16	0.937	0.966	0.922	0.960	38.400	130,539
2022-03-15	0.929	0.967	0.901	0.921	36.820	106,953
2022-03-14	0.950	0.959	0.893	0.893	35.700	85,592
2022-03-11	0.892	0.953	0.892	0.925	36.980	103,844
2022-03-10	0.950	0.952	0.886	0.903	36.100	155,093
2022-03-09	0.820	0.950	0.801	0.940	37.600	255,815
2022-03-08	0.832	0.863	0.776	0.795	31.800	174,873
2022-03-07	0.800	0.887	0.767	0.836	33.440	372,839
2022-03-04	0.859	0.876	0.802	0.806	32.240	166,102
2022-03-03	1.000	1.000	0.881	0.885	35.400	215,147
2022-03-02	0.980	1.010	0.967	0.983	39.300	92,393
2022-03-01	1.050	1.055	0.987	0.994	39.760	160,594
2022-02-28	1.029	1.061	1.029	1.046	41.840	58,737
2022-02-25	1.029	1.073	1.011	1.061	42.440	62,591
2022-02-24	1.000	1.045	0.990	1.022	40.880	154,170
2022-02-23	1.052	1.079	1.035	1.051	42.040	51,288
2022-02-22	1.028	1.063	1.002	1.057	42.280	50,439
2022-02-21	1.060	1.082	1.038	1.046	41.840	75,133
2022-02-18	1.115	1.117	1.065	1.070	42.800	47,620
2022-02-17	1.115	1.136	1.108	1.116	44.640	100,273
2022-02-16	1.120	1.145	1.107	1.121	44.840	70,699
2022-02-15	1.080	1.117	1.060	1.113	44.520	90,251
2022-02-14	1.044	1.082	1.042	1.081	43.240	79,189
2022-02-11	1.073	1.085	1.057	1.072	42.880	44,586
2022-02-10	1.065	1.098	1.065	1.090	43.600	53,175
2022-02-09	1.060	1.077	1.047	1.064	42.560	53,045
2022-02-08	1.032	1.043	1.022	1.043	41.720	57,024
2022-02-07	1.061	1.061	1.020	1.025	41.000	56,858
2022-02-04	1.071	1.074	1.030	1.047	41.880	57,942
2022-02-03	1.080	1.084	1.045	1.057	42.280	46,044
2022-02-02	1.079	1.115	1.075	1.079	43.160	89,894
2022-02-01	1.069	1.077	1.059	1.065	42.600	78,397
2022-01-31	1.030	1.061	1.026	1.054	42.160	55,383
2022-01-28	1.040	1.043	1.011	1.037	41.480	61,163
2022-01-27	1.040	1.063	1.030	1.048	41.920	56,146
2022-01-26	1.062	1.078	1.052	1.062	42.480	49,015
2022-01-25	1.035	1.059	1.002	1.056	42.240	161,534
2022-01-24	1.060	1.062	1.004	1.015	40.600	141,579
2022-01-21	1.101	1.101	1.057	1.068	42.720	110,736
2022-01-20	1.124	1.133	1.100	1.113	44.520	76,302
2022-01-19	1.126	1.133	1.118	1.127	45.080	59,648
2022-01-18	1.155	1.162	1.138	1.138	45.520	53,554
2022-01-17	1.133	1.172	1.126	1.159	46.360	75,110
2022-01-14	1.130	1.142	1.122	1.130	45.200	70,535
2022-01-13	1.145	1.145	1.125	1.135	45.400	40,520
2022-01-12	1.125	1.147	1.125	1.139	45.560	52,319

← NewerPage 20 of 22 · 1,262 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.