Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	30.570	30.990	30.350	30.530	28.577	643,176
2023-11-29	30.580	31.050	30.480	30.870	28.895	286,337
2023-11-28	30.500	30.790	30.020	30.520	28.568	213,403
2023-11-27	31.030	31.090	30.600	30.600	28.643	202,679
2023-11-24	30.750	31.160	30.480	31.000	29.017	151,521
2023-11-23	31.600	31.600	30.540	30.740	28.774	331,827
2023-11-22	31.200	31.700	31.140	31.550	29.532	155,811
2023-11-21	31.950	32.350	31.310	31.310	29.307	314,955
2023-11-20	31.940	32.200	31.600	31.740	29.710	261,005
2023-11-17	30.840	32.130	30.840	31.690	29.663	375,046
2023-11-16	31.000	31.770	30.840	30.950	28.970	503,812
2023-11-15	30.820	31.660	30.810	31.240	29.242	373,978
2023-11-14	29.570	30.760	29.440	30.750	28.783	452,838
2023-11-13	29.310	29.980	29.000	29.470	27.585	579,286
2023-11-10	30.490	30.490	29.100	29.340	27.463	721,566
2023-11-09	30.170	30.830	29.690	30.570	28.615	332,164
2023-11-08	30.880	30.880	29.800	30.450	28.502	334,444
2023-11-07	31.390	31.880	30.700	30.800	28.830	532,590
2023-11-06	33.380	33.530	31.620	31.670	29.644	537,713
2023-11-03	33.270	34.030	32.880	32.890	30.786	674,724
2023-11-02	33.820	34.070	32.660	32.800	30.702	709,824
2023-11-01	31.850	32.710	31.600	32.350	30.281	546,625
2023-10-31	31.300	31.710	31.070	31.710	29.682	298,990
2023-10-30	30.840	31.620	30.840	31.280	29.279	306,391
2023-10-27	31.000	31.070	30.670	30.780	28.811	218,455
2023-10-26	30.960	31.200	30.750	30.950	28.970	193,349
2023-10-25	31.610	31.700	30.870	31.240	29.242	260,364
2023-10-24	30.900	32.520	30.890	31.740	29.710	433,072
2023-10-23	30.670	30.880	30.180	30.880	28.905	330,213
2023-10-20	31.160	31.170	30.460	30.520	28.568	328,650
2023-10-19	31.810	32.220	31.180	31.400	29.392	377,892
2023-10-18	32.770	32.990	31.880	32.210	30.150	394,102
2023-10-17	32.020	32.950	32.020	32.770	30.674	443,470
2023-10-16	31.800	32.420	31.410	32.190	30.131	395,991
2023-10-13	31.260	31.860	31.040	31.600	29.579	515,387
2023-10-12	32.080	32.230	31.180	31.180	29.186	350,826
2023-10-11	32.070	32.630	31.920	32.010	29.963	262,928
2023-10-10	31.690	32.550	31.690	32.460	30.384	410,574
2023-10-09	32.080	32.480	31.250	31.250	29.251	446,823
2023-10-06	31.480	32.170	31.410	32.170	30.112	510,385
2023-10-05	32.000	32.170	31.230	31.380	29.373	592,034
2023-10-04	32.230	32.450	31.570	31.800	29.766	613,169
2023-10-03	33.870	34.000	32.500	32.500	30.421	591,266
2023-10-02	34.800	35.120	34.010	34.280	32.087	422,009
2023-09-29	34.870	35.780	34.870	34.910	32.677	345,182
2023-09-28	33.960	34.640	33.580	34.640	32.424	441,021
2023-09-27	34.420	34.590	34.020	34.130	31.947	365,031
2023-09-26	34.570	34.680	33.940	34.500	32.293	432,548
2023-09-25	35.650	35.690	34.380	34.600	32.387	483,401
2023-09-22	35.680	35.990	35.520	35.700	33.417	280,487
2023-09-21	36.800	36.860	35.790	35.980	33.679	482,919
2023-09-20	37.130	37.610	37.040	37.050	34.680	297,991
2023-09-19	37.000	37.500	36.950	37.000	34.633	257,943
2023-09-18	37.900	38.020	37.260	37.290	34.905	361,669
2023-09-15	38.140	38.830	37.990	37.990	35.560	1,838,681
2023-09-14	38.070	38.120	37.480	37.950	35.523	361,170
2023-09-13	38.030	38.250	37.870	38.190	35.747	368,948
2023-09-12	37.950	38.440	37.770	38.200	35.757	293,911
2023-09-11	37.440	38.100	37.310	37.770	35.354	364,888
2023-09-08	37.590	37.720	36.970	37.390	34.998	279,867

← NewerPage 13 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.