Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	37.800	38.320	37.400	37.470	35.073	342,842
2023-09-06	38.440	38.570	38.020	38.040	35.607	381,081
2023-09-05	38.840	38.950	38.450	38.590	36.122	194,127
2023-09-04	39.430	39.670	38.900	39.060	36.562	204,701
2023-09-01	39.260	39.700	39.010	39.250	36.739	249,847
2023-08-31	39.440	39.750	39.070	39.360	36.842	671,631
2023-08-30	39.540	39.540	38.820	39.340	36.824	279,678
2023-08-29	39.500	39.740	39.000	39.540	37.011	216,029
2023-08-28	39.390	39.500	38.540	39.200	36.693	215,530
2023-08-25	39.280	39.650	38.980	39.120	36.618	250,311
2023-08-24	40.400	40.520	39.380	39.500	36.973	253,471
2023-08-23	40.590	40.660	39.660	40.090	37.526	195,178
2023-08-22	40.700	41.070	40.280	40.510	37.919	239,177
2023-08-21	40.450	40.740	40.200	40.390	37.807	193,459
2023-08-18	41.000	41.000	39.540	40.440	37.853	385,068
2023-08-17	41.710	42.000	41.290	41.300	38.658	221,398
2023-08-16	41.500	42.000	41.100	42.000	39.314	370,182
2023-08-15	42.250	42.250	41.540	41.750	39.080	316,308
2023-08-14	41.990	42.360	41.420	42.320	39.613	224,881
2023-08-11	42.880	43.230	42.000	42.100	39.407	410,230
2023-08-10	42.590	43.670	42.500	43.120	40.362	407,826
2023-08-09	42.070	42.570	41.760	42.250	39.548	348,767
2023-08-08	41.780	42.140	41.290	41.580	38.920	351,588
2023-08-07	42.480	42.800	41.620	42.120	39.426	411,375
2023-08-04	44.990	44.990	40.780	42.320	39.613	747,161
2023-08-03	42.770	43.040	42.140	42.750	40.016	576,003
2023-08-02	43.730	43.760	42.900	42.900	40.156	558,664
2023-07-31	44.770	45.260	44.490	44.940	42.065	686,929
2023-07-28	43.280	44.100	43.070	44.100	41.279	387,006
2023-07-27	42.060	43.310	41.770	43.280	40.512	442,096
2023-07-26	41.690	42.150	41.470	41.900	39.220	386,157
2023-07-25	42.050	42.190	41.550	41.740	39.070	317,476
2023-07-24	42.250	42.270	41.720	42.000	39.314	346,315
2023-07-21	42.810	42.970	42.210	42.410	39.697	370,088
2023-07-20	43.030	43.380	42.570	42.880	40.137	358,598
2023-07-19	44.260	44.440	42.980	43.140	40.381	418,936
2023-07-18	43.110	44.040	43.110	44.000	41.186	324,990
2023-07-17	43.230	43.730	43.170	43.290	40.521	305,728
2023-07-14	43.260	43.620	43.190	43.570	40.783	310,228
2023-07-13	43.900	43.970	43.450	43.620	40.830	511,068
2023-07-12	43.700	44.070	43.470	43.850	41.045	549,288
2023-07-11	43.000	43.740	42.950	43.620	40.830	587,555
2023-07-10	42.280	42.860	42.210	42.860	40.119	563,655
2023-07-07	41.200	42.400	41.060	42.380	39.669	497,238
2023-07-06	41.620	41.750	41.220	41.250	38.611	567,262
2023-07-05	41.670	42.220	41.420	41.840	39.164	566,799
2023-07-04	41.120	41.840	41.060	41.740	39.070	539,661
2023-07-03	41.000	41.260	40.730	40.940	38.321	467,444
2023-06-30	39.930	40.900	39.930	40.760	38.153	717,556
2023-06-29	39.100	39.950	39.100	39.850	37.301	424,628
2023-06-28	39.000	39.250	38.490	39.140	36.636	450,168
2023-06-27	38.700	38.880	38.190	38.690	36.215	382,827
2023-06-26	38.600	38.700	37.800	38.400	35.944	341,797
2023-06-23	38.730	38.910	38.310	38.570	36.103	297,756
2023-06-22	38.900	39.030	38.550	38.980	36.487	427,112
2023-06-21	38.520	39.160	38.420	39.120	36.618	524,238
2023-06-20	38.960	38.970	38.400	38.560	36.094	507,198
2023-06-19	40.360	40.380	38.940	39.000	36.505	729,576
2023-06-16	40.250	40.690	40.080	40.630	38.031	1,221,242
2023-06-15	40.260	40.390	39.970	40.160	37.591	703,086

← NewerPage 14 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.