Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	35.900	36.000	34.900	35.190	32.939	299,645
2024-02-27	35.460	36.200	35.440	35.950	33.651	230,518
2024-02-26	35.610	36.160	35.450	35.640	33.360	218,871
2024-02-23	35.700	35.870	35.390	35.720	33.435	194,898
2024-02-22	36.060	36.410	35.680	35.680	33.398	358,543
2024-02-21	35.100	36.130	35.100	35.850	33.557	299,724
2024-02-20	35.390	35.770	34.980	35.240	32.986	279,972
2024-02-19	35.350	35.740	35.280	35.510	33.239	100,262
2024-02-16	35.620	35.990	35.420	35.540	33.267	183,351
2024-02-15	35.450	35.670	35.290	35.450	33.182	253,842
2024-02-14	35.000	35.500	34.990	35.160	32.911	205,129
2024-02-13	34.990	35.690	34.560	35.000	32.761	243,338
2024-02-12	34.550	35.340	34.480	34.940	32.705	384,513
2024-02-09	34.480	34.670	33.770	34.150	31.966	274,224
2024-02-08	35.000	35.400	34.450	34.490	32.284	284,853
2024-02-07	34.850	35.360	34.460	34.640	32.424	265,056
2024-02-06	34.300	35.470	34.270	35.010	32.771	468,122
2024-02-05	33.610	35.290	33.610	33.930	31.760	537,152
2024-02-02	33.040	34.190	33.040	33.580	31.432	345,278
2024-02-01	32.840	33.400	32.770	32.880	30.777	233,436
2024-01-31	33.000	33.670	32.460	33.210	31.086	497,807
2024-01-30	33.400	34.150	32.810	33.220	31.095	554,144
2024-01-29	32.110	32.140	31.600	31.840	29.803	232,385
2024-01-26	32.240	32.550	31.930	32.310	30.243	335,306
2024-01-25	31.000	32.090	31.000	31.960	29.916	317,670
2024-01-24	30.790	31.350	30.750	31.120	29.129	300,603
2024-01-23	31.060	31.210	30.760	30.760	28.792	242,684
2024-01-22	30.920	31.660	30.820	30.820	28.849	208,757
2024-01-19	31.320	31.400	30.750	30.920	28.942	117,931
2024-01-18	31.300	31.610	31.040	31.150	29.158	252,419
2024-01-17	30.830	31.120	30.400	31.060	29.073	218,652
2024-01-16	31.000	31.410	30.720	31.300	29.298	176,718
2024-01-15	31.300	31.480	31.100	31.280	29.279	171,321
2024-01-12	32.320	32.700	31.170	31.480	29.466	335,306
2024-01-11	32.500	33.240	32.240	32.360	30.290	258,092
2024-01-10	32.180	32.630	32.140	32.550	30.468	193,717
2024-01-09	32.210	32.670	32.120	32.320	30.253	182,484
2024-01-08	32.130	32.330	31.310	32.320	30.253	258,693
2024-01-05	31.630	32.080	31.330	32.010	29.963	230,092
2024-01-04	32.200	32.680	31.940	32.160	30.103	291,086
2024-01-03	33.000	33.250	32.060	32.410	30.337	336,296
2023-12-29	33.010	33.280	32.970	33.080	30.964	134,879
2023-12-28	33.370	33.580	33.030	33.040	30.927	157,147
2023-12-27	32.980	33.520	32.920	33.320	31.189	226,323
2023-12-22	33.000	33.400	32.730	32.900	30.796	215,055
2023-12-21	32.560	33.490	32.560	33.250	31.123	239,568
2023-12-20	33.000	33.140	32.590	32.940	30.833	261,958
2023-12-19	32.070	32.890	32.070	32.690	30.599	238,146
2023-12-18	32.280	32.310	31.860	32.160	30.103	245,162
2023-12-15	33.040	33.860	32.500	32.580	30.496	539,616
2023-12-14	32.600	33.500	32.430	33.000	30.889	511,026
2023-12-13	32.150	32.200	31.410	31.640	29.616	408,821
2023-12-12	31.890	32.930	31.890	32.300	30.234	601,244
2023-12-11	31.050	32.050	31.000	32.050	30.000	519,749
2023-12-08	30.930	31.600	30.920	31.270	29.270	252,958
2023-12-07	31.040	31.040	30.340	30.930	28.952	387,588
2023-12-06	30.840	32.040	30.790	31.330	29.326	312,784
2023-12-05	30.560	30.880	30.300	30.880	28.905	241,198
2023-12-04	31.000	31.320	30.400	30.700	28.736	205,365
2023-12-01	30.490	31.010	30.440	30.790	28.821	205,642

← NewerPage 12 of 21 · 1,258 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.