Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	32.760	33.420	32.760	33.220	31.682	230,368
2024-08-20	33.060	33.140	32.680	32.880	31.358	289,447
2024-08-19	32.540	33.220	32.480	32.920	31.396	298,796
2024-08-16	32.700	32.920	32.400	32.600	31.091	243,382
2024-08-15	31.860	32.660	31.680	32.560	31.053	291,051
2024-08-14	31.820	32.000	31.560	31.780	30.309	301,695
2024-08-13	31.480	31.540	31.100	31.540	30.080	236,123
2024-08-12	31.340	31.520	31.060	31.360	29.908	324,499
2024-08-09	31.060	31.780	30.900	31.160	29.718	372,602
2024-08-08	31.200	31.300	30.140	30.880	29.450	764,171
2024-08-07	31.160	31.800	31.160	31.440	29.985	406,689
2024-08-06	31.100	31.560	30.520	30.740	29.317	434,653
2024-08-05	30.160	31.420	30.100	30.840	29.412	612,390
2024-08-02	32.460	32.840	31.380	31.880	30.404	729,829
2024-07-31	34.520	34.760	32.680	33.200	31.663	753,810
2024-07-30	36.100	36.340	34.500	34.500	32.903	451,289
2024-07-29	35.860	36.240	34.900	35.240	33.609	331,003
2024-07-26	34.940	35.260	34.700	35.260	33.628	293,935
2024-07-25	34.500	34.960	34.220	34.820	33.208	216,645
2024-07-24	34.560	35.460	34.520	34.820	33.208	185,692
2024-07-23	34.600	35.380	34.600	35.040	33.418	128,812
2024-07-22	35.120	35.200	34.600	34.760	33.151	885,695
2024-07-19	35.640	35.640	34.580	35.220	33.590	319,463
2024-07-18	36.340	36.340	35.780	35.780	34.124	142,434
2024-07-17	36.260	36.380	35.920	36.120	34.448	110,149
2024-07-16	35.520	36.280	35.520	36.280	34.600	246,174
2024-07-15	36.360	36.540	35.700	35.700	34.047	295,149
2024-07-12	36.560	36.880	36.160	36.620	34.925	239,222
2024-07-11	35.680	36.460	35.600	36.460	34.772	237,446
2024-07-10	34.480	35.520	34.480	35.320	33.685	328,076
2024-07-09	34.740	34.740	34.100	34.320	32.731	439,629
2024-07-08	35.260	35.400	34.860	34.860	33.246	176,745
2024-07-05	35.700	35.800	35.140	35.320	33.685	207,351
2024-07-04	35.520	35.720	35.300	35.620	33.971	166,879
2024-07-03	34.680	35.640	34.600	35.420	33.780	216,592
2024-07-02	35.180	35.280	33.900	34.460	32.865	445,338
2024-07-01	35.520	36.300	35.360	35.560	33.914	373,308
2024-06-28	35.460	35.500	34.900	34.900	33.284	231,263
2024-06-27	35.680	36.000	35.000	35.380	33.742	324,099
2024-06-26	36.380	36.640	35.460	35.740	34.085	308,259
2024-06-25	36.460	36.820	35.760	36.280	34.600	196,244
2024-06-24	36.340	36.700	36.160	36.600	34.906	229,650
2024-06-21	36.900	37.140	35.900	36.340	34.658	502,458
2024-06-20	36.840	37.500	36.840	37.200	35.478	237,464
2024-06-19	37.060	37.260	36.640	36.920	35.211	215,462
2024-06-18	37.000	37.300	36.720	36.960	35.249	206,377
2024-06-17	36.120	36.960	36.120	36.820	35.115	294,662
2024-06-14	36.300	36.300	35.420	36.120	34.448	259,483
2024-06-13	37.140	37.160	36.320	36.320	34.639	306,746
2024-06-12	36.180	37.540	36.180	37.240	35.516	274,448
2024-06-11	36.000	36.240	35.480	36.180	34.505	440,930
2024-06-10	36.080	36.180	35.640	35.940	34.276	288,348
2024-06-07	36.880	37.000	36.200	36.620	34.925	298,533
2024-06-06	36.620	37.200	36.620	36.880	35.173	381,530
2024-06-05	37.380	37.540	36.440	36.620	34.925	304,402
2024-06-04	37.180	37.520	36.920	37.260	35.535	324,292
2024-06-03	36.720	37.740	36.720	37.420	35.688	430,475
2024-05-31	35.840	36.800	35.580	36.560	34.868	1,216,360
2024-05-30	35.140	35.840	35.020	35.840	34.181	281,052
2024-05-29	35.540	35.760	35.140	35.280	33.647	306,072

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.1500 CHF
2025-05-16	1.0000 CHF
2024-05-17	0.7000 CHF
2020-05-11	3.9142 CHF
2019-05-14	3.9142 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.