Aryzta AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.134 | 1.142 | 1.119 | 1.131 | 45.240 | 90,273 |
| 2022-01-07 | 1.149 | 1.149 | 1.128 | 1.135 | 45.400 | 27,089 |
| 2022-01-06 | 1.147 | 1.149 | 1.124 | 1.136 | 45.440 | 49,957 |
| 2022-01-05 | 1.162 | 1.172 | 1.157 | 1.169 | 46.760 | 38,162 |
| 2022-01-04 | 1.140 | 1.178 | 1.136 | 1.167 | 46.680 | 75,471 |
| 2022-01-03 | 1.145 | 1.165 | 1.139 | 1.140 | 45.600 | 51,653 |
| 2021-12-30 | 1.144 | 1.151 | 1.128 | 1.141 | 45.640 | 39,584 |
| 2021-12-29 | 1.140 | 1.150 | 1.125 | 1.144 | 45.760 | 40,901 |
| 2021-12-28 | 1.138 | 1.150 | 1.128 | 1.130 | 45.200 | 24,778 |
| 2021-12-27 | 1.112 | 1.145 | 1.112 | 1.142 | 45.680 | 30,922 |
| 2021-12-23 | 1.120 | 1.146 | 1.113 | 1.123 | 44.920 | 88,396 |
| 2021-12-22 | 1.120 | 1.149 | 1.112 | 1.132 | 45.280 | 55,556 |
| 2021-12-21 | 1.080 | 1.117 | 1.073 | 1.111 | 44.440 | 79,580 |
| 2021-12-20 | 1.029 | 1.066 | 0.990 | 1.061 | 42.440 | 125,176 |
| 2021-12-17 | 1.077 | 1.090 | 1.043 | 1.053 | 42.120 | 99,545 |
| 2021-12-16 | 1.088 | 1.111 | 1.078 | 1.084 | 43.360 | 45,021 |
| 2021-12-15 | 1.060 | 1.073 | 1.055 | 1.070 | 42.800 | 46,646 |
| 2021-12-14 | 1.102 | 1.122 | 1.061 | 1.066 | 42.640 | 74,898 |
| 2021-12-13 | 1.131 | 1.153 | 1.105 | 1.105 | 44.200 | 48,214 |
| 2021-12-10 | 1.130 | 1.147 | 1.119 | 1.137 | 45.480 | 33,410 |
| 2021-12-09 | 1.145 | 1.172 | 1.121 | 1.125 | 45.000 | 65,008 |
| 2021-12-08 | 1.110 | 1.142 | 1.110 | 1.137 | 45.480 | 81,851 |
| 2021-12-07 | 1.108 | 1.126 | 1.085 | 1.113 | 44.520 | 86,295 |
| 2021-12-06 | 1.084 | 1.100 | 1.034 | 1.093 | 43.720 | 145,340 |
| 2021-12-03 | 1.103 | 1.116 | 1.083 | 1.088 | 43.520 | 58,935 |
| 2021-12-02 | 1.100 | 1.113 | 1.083 | 1.088 | 43.520 | 81,365 |
| 2021-12-01 | 1.082 | 1.112 | 1.075 | 1.106 | 44.240 | 103,943 |
| 2021-11-30 | 1.102 | 1.102 | 1.043 | 1.075 | 43.000 | 191,956 |
| 2021-11-29 | 1.104 | 1.133 | 1.100 | 1.116 | 44.640 | 95,321 |
| 2021-11-26 | 1.100 | 1.111 | 1.060 | 1.094 | 43.760 | 151,625 |
| 2021-11-25 | 1.100 | 1.141 | 1.100 | 1.134 | 45.360 | 62,071 |
| 2021-11-24 | 1.118 | 1.118 | 1.078 | 1.098 | 43.920 | 66,402 |
| 2021-11-23 | 1.120 | 1.128 | 1.080 | 1.114 | 44.560 | 114,144 |
| 2021-11-22 | 1.150 | 1.153 | 1.119 | 1.119 | 44.760 | 109,945 |
| 2021-11-19 | 1.173 | 1.182 | 1.130 | 1.151 | 46.040 | 99,920 |
| 2021-11-18 | 1.200 | 1.206 | 1.162 | 1.176 | 47.040 | 86,375 |
| 2021-11-17 | 1.250 | 1.250 | 1.166 | 1.200 | 48.000 | 147,215 |
| 2021-11-16 | 1.220 | 1.252 | 1.220 | 1.226 | 49.040 | 57,153 |
| 2021-11-15 | 1.190 | 1.223 | 1.187 | 1.223 | 48.920 | 72,259 |
| 2021-11-12 | 1.180 | 1.189 | 1.173 | 1.185 | 47.400 | 31,578 |
| 2021-11-11 | 1.156 | 1.182 | 1.153 | 1.182 | 47.280 | 62,863 |
| 2021-11-10 | 1.151 | 1.168 | 1.140 | 1.160 | 46.400 | 67,020 |
| 2021-11-09 | 1.166 | 1.169 | 1.125 | 1.150 | 46.000 | 137,048 |
| 2021-11-08 | 1.184 | 1.200 | 1.160 | 1.172 | 46.880 | 89,576 |
| 2021-11-05 | 1.193 | 1.205 | 1.152 | 1.205 | 48.200 | 216,157 |
| 2021-11-04 | 1.215 | 1.229 | 1.197 | 1.200 | 48.000 | 40,813 |
| 2021-11-03 | 1.175 | 1.205 | 1.170 | 1.195 | 47.800 | 55,521 |
| 2021-11-02 | 1.185 | 1.196 | 1.162 | 1.192 | 47.680 | 70,661 |
| 2021-11-01 | 1.200 | 1.228 | 1.182 | 1.182 | 47.280 | 63,794 |
| 2021-10-29 | 1.220 | 1.226 | 1.197 | 1.197 | 47.880 | 74,058 |
| 2021-10-28 | 1.243 | 1.243 | 1.212 | 1.214 | 48.560 | 72,927 |
| 2021-10-27 | 1.293 | 1.300 | 1.216 | 1.230 | 49.200 | 99,868 |
| 2021-10-26 | 1.280 | 1.308 | 1.265 | 1.303 | 52.120 | 111,968 |
| 2021-10-25 | 1.229 | 1.282 | 1.229 | 1.276 | 51.040 | 76,644 |
| 2021-10-22 | 1.247 | 1.250 | 1.224 | 1.233 | 49.320 | 55,864 |
| 2021-10-21 | 1.200 | 1.251 | 1.190 | 1.237 | 49.480 | 107,196 |
| 2021-10-20 | 1.200 | 1.220 | 1.180 | 1.209 | 48.360 | 77,815 |
← NewerPage 21 of 21 · 1,257 trading days
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.