Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	40.920	41.040	40.270	40.360	37.778	534,253
2023-06-13	41.210	41.210	40.610	40.890	38.275	354,679
2023-06-12	40.600	41.050	40.360	40.970	38.349	694,575
2023-06-09	39.800	39.800	39.800	39.800	37.254	0
2023-06-08	39.870	39.970	39.480	39.800	37.254	498,596
2023-06-07	40.150	40.330	39.820	39.990	37.432	645,801
2023-06-06	40.870	40.920	40.000	40.280	37.704	820,442
2023-06-05	41.600	41.710	40.890	41.020	38.396	335,651
2023-06-02	41.060	41.920	40.820	41.500	38.846	760,623
2023-06-01	41.290	41.390	39.970	40.500	37.909	1,108,323
2023-05-31	41.680	42.270	41.170	41.170	38.537	6,456,527
2023-05-30	41.870	42.690	41.690	42.380	39.669	1,689,603
2023-05-26	41.670	42.280	41.250	41.690	39.023	1,104,793
2023-05-25	41.590	41.590	40.780	41.290	38.649	514,018
2023-05-24	43.080	43.100	41.000	41.520	38.864	1,030,808
2023-05-23	44.260	44.260	43.290	43.520	40.736	376,000
2023-05-22	44.150	44.530	43.810	44.390	41.551	431,646
2023-05-19	43.800	44.630	43.610	44.180	41.354	1,398,954
2023-05-17	42.930	43.450	42.430	43.290	40.521	456,487
2023-05-16	42.550	43.000	42.390	42.940	40.193	445,423
2023-05-15	42.690	42.960	42.440	42.680	39.950	423,813
2023-05-12	43.100	43.390	42.400	42.670	39.941	518,740
2023-05-11	44.200	44.290	42.690	43.050	40.296	669,733
2023-05-10	43.900	44.570	42.280	44.130	41.307	1,268,156
2023-05-09	43.250	43.870	43.030	43.800	40.998	722,318
2023-05-08	42.110	44.080	42.030	43.330	40.558	1,225,144
2023-05-05	41.300	42.160	40.890	42.160	39.463	1,602,028
2023-05-04	40.660	40.900	40.400	40.700	38.097	420,765
2023-05-03	41.020	41.250	40.320	40.760	38.153	599,428
2023-05-02	41.110	41.430	40.790	40.800	38.190	475,492
2023-04-28	41.300	41.420	40.880	41.070	38.443	336,552
2023-04-27	40.900	41.260	40.650	41.140	38.509	358,948
2023-04-26	40.590	40.880	40.370	40.840	38.228	294,067
2023-04-25	40.960	41.090	40.690	40.810	38.200	351,012
2023-04-24	40.640	41.290	40.640	40.920	38.303	409,705
2023-04-21	40.490	40.940	40.190	40.880	38.265	980,054
2023-04-20	40.000	40.880	39.610	40.620	38.022	733,588
2023-04-19	39.750	40.260	39.730	40.140	37.573	894,694
2023-04-18	39.330	39.650	39.320	39.480	36.955	305,391
2023-04-17	39.300	39.550	39.120	39.330	36.814	347,240
2023-04-14	39.420	39.620	39.160	39.310	36.796	317,015
2023-04-13	39.560	39.580	39.030	39.330	36.814	653,444
2023-04-12	39.840	39.840	39.420	39.490	36.964	530,939
2023-04-11	40.460	40.520	39.650	39.840	37.292	396,406
2023-04-06	40.120	40.350	39.780	39.990	37.432	316,828
2023-04-05	40.450	40.600	39.650	40.050	37.488	417,229
2023-04-04	40.800	41.080	40.450	40.480	37.891	278,816
2023-04-03	40.810	40.850	40.280	40.800	38.190	375,114
2023-03-31	40.500	40.920	40.160	40.610	38.012	420,767
2023-03-30	40.210	40.800	40.210	40.510	37.919	555,467
2023-03-29	39.670	40.360	39.490	40.090	37.526	505,724
2023-03-28	39.600	39.720	39.130	39.560	37.030	338,290
2023-03-27	40.080	40.090	39.030	39.320	36.805	340,666
2023-03-24	40.500	40.520	39.270	39.450	36.927	784,765
2023-03-23	40.430	40.900	40.200	40.690	38.087	301,477
2023-03-22	40.800	41.020	40.540	40.800	38.190	355,815
2023-03-21	40.400	41.180	40.400	40.810	38.200	641,108
2023-03-20	39.250	40.270	38.530	40.050	37.488	620,562
2023-03-17	40.300	40.560	39.480	39.980	37.423	1,338,585
2023-03-16	40.990	41.140	39.450	40.100	37.535	1,074,907

← NewerPage 15 of 22 · 1,261 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.