Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	36.000	36.260	35.280	35.540	33.895	232,583
2024-05-27	35.380	35.840	35.320	35.800	34.143	241,780
2024-05-24	35.000	35.400	34.920	35.200	33.570	259,703
2024-05-23	36.160	36.220	35.280	35.280	33.647	454,021
2024-05-22	36.640	36.820	36.000	36.200	34.524	431,431
2024-05-21	37.960	38.420	36.600	36.820	35.115	607,229
2024-05-17	37.220	37.880	36.980	37.500	35.764	350,860
2024-05-16	38.000	38.200	37.040	37.780	35.363	607,646
2024-05-15	38.660	38.920	38.020	38.400	35.944	336,120
2024-05-14	38.220	39.200	38.000	38.760	36.281	338,894
2024-05-13	37.660	38.660	37.600	38.220	35.775	318,292
2024-05-10	36.820	37.960	36.820	37.600	35.195	398,442
2024-05-08	37.000	37.000	36.260	36.580	34.240	329,466
2024-05-07	36.720	37.020	36.400	36.700	34.353	356,873
2024-05-06	35.920	36.560	35.860	36.420	34.090	183,054
2024-05-03	35.460	36.080	35.400	35.720	33.435	234,080
2024-05-02	35.500	36.000	34.780	35.200	32.948	394,061
2024-04-30	35.320	35.480	34.800	34.980	32.743	379,579
2024-04-29	34.940	35.320	34.860	34.960	32.724	213,301
2024-04-26	35.060	35.260	34.420	34.700	32.480	271,780
2024-04-25	35.000	35.060	34.260	34.720	32.499	402,800
2024-04-24	35.600	35.800	35.120	35.120	32.874	246,941
2024-04-23	35.260	35.760	35.060	35.380	33.117	337,352
2024-04-22	35.160	35.600	35.000	35.080	32.836	316,553
2024-04-19	34.000	34.620	33.640	34.560	32.349	371,192
2024-04-18	34.080	34.540	33.840	34.380	32.181	226,077
2024-04-17	34.440	34.860	34.020	34.020	31.844	441,103
2024-04-16	35.000	35.000	34.220	34.600	32.387	395,406
2024-04-15	35.600	36.180	35.340	35.540	33.267	312,449
2024-04-12	37.240	37.320	35.540	35.620	33.342	418,550
2024-04-11	37.320	37.360	36.520	36.940	34.577	383,119
2024-04-10	37.800	38.040	36.760	37.320	34.933	265,231
2024-04-09	38.100	38.280	37.300	37.460	35.064	323,561
2024-04-08	37.600	38.100	37.440	38.100	35.663	318,903
2024-04-05	37.500	38.120	37.220	37.600	35.195	295,057
2024-04-04	38.200	38.540	37.880	38.080	35.644	400,378
2024-04-03	36.320	37.660	36.020	37.500	35.101	397,218
2024-04-02	37.540	37.840	36.440	36.440	34.109	339,661
2024-03-28	36.180	37.700	36.180	37.530	35.129	767,463
2024-03-27	35.180	35.900	35.180	35.650	33.370	295,742
2024-03-26	33.820	35.330	33.800	35.280	33.023	525,278
2024-03-25	33.640	33.970	33.020	33.820	31.657	223,972
2024-03-22	34.470	34.580	33.630	33.840	31.675	415,435
2024-03-21	34.800	35.440	34.420	34.590	32.378	283,455
2024-03-20	34.570	34.650	34.280	34.440	32.237	175,501
2024-03-19	35.370	35.460	34.480	34.790	32.565	261,934
2024-03-18	35.510	36.140	35.470	35.610	33.332	267,441
2024-03-15	34.820	36.300	34.600	35.530	33.257	541,663
2024-03-14	35.380	35.610	34.870	34.900	32.668	344,985
2024-03-13	35.450	36.160	35.210	35.440	33.173	305,827
2024-03-12	35.290	35.570	34.920	35.230	32.977	310,920
2024-03-11	34.900	35.470	34.300	34.890	32.658	277,235
2024-03-08	36.390	36.700	34.310	35.220	32.967	644,072
2024-03-07	36.300	37.500	35.100	35.850	33.557	681,742
2024-03-06	34.700	35.710	34.700	35.600	33.323	329,373
2024-03-05	34.140	34.630	33.660	34.630	32.415	261,958
2024-03-04	35.110	35.130	34.460	34.640	32.424	257,298
2024-03-01	34.750	35.340	34.640	34.970	32.733	210,397
2024-02-29	35.030	35.530	34.490	34.590	32.378	546,348
2024-02-28	35.900	36.000	34.900	35.190	32.939	299,645

← NewerPage 11 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.