Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	40.730	40.770	39.110	39.570	37.039	1,345,334
2023-03-14	41.110	41.530	40.280	41.020	38.396	552,394
2023-03-13	42.260	42.310	39.920	40.980	38.359	1,018,548
2023-03-10	42.800	42.800	41.670	42.180	39.482	573,553
2023-03-09	43.010	43.360	42.640	43.300	40.530	545,900
2023-03-08	43.530	43.610	42.680	43.040	40.287	597,403
2023-03-07	43.100	44.410	41.930	43.510	40.727	1,151,436
2023-03-06	41.810	42.660	41.660	42.560	39.838	639,556
2023-03-03	41.500	41.700	41.140	41.660	38.995	466,435
2023-03-02	41.380	41.740	41.340	41.530	38.874	245,457
2023-03-01	42.060	42.320	41.470	41.640	38.977	490,506
2023-02-28	40.890	42.750	40.890	41.890	39.211	949,757
2023-02-27	40.930	41.650	40.910	41.180	38.546	716,403
2023-02-24	40.340	40.710	39.870	40.450	37.863	552,453
2023-02-23	40.280	40.560	40.270	40.300	37.722	233,519
2023-02-22	40.250	40.380	39.660	40.220	37.647	499,229
2023-02-21	40.670	40.760	40.310	40.320	37.741	344,919
2023-02-20	41.600	41.760	40.240	40.630	38.031	636,685
2023-02-17	40.980	41.620	40.860	41.360	38.714	492,610
2023-02-16	40.690	41.070	40.650	40.960	38.340	382,421
2023-02-15	40.100	40.760	40.100	40.690	38.087	389,072
2023-02-14	40.450	40.480	40.050	40.410	37.825	376,890
2023-02-13	39.990	40.280	39.730	40.170	37.601	339,125
2023-02-10	40.280	40.450	39.700	40.050	37.488	542,680
2023-02-09	40.800	40.820	40.500	40.520	37.928	303,637
2023-02-08	40.780	40.800	40.130	40.380	37.797	481,323
2023-02-07	40.880	40.900	40.360	40.610	38.012	499,316
2023-02-06	41.610	41.670	40.710	41.000	38.377	525,382
2023-02-03	41.770	42.000	41.450	41.920	39.239	391,452
2023-02-02	42.090	42.450	41.830	42.130	39.435	407,310
2023-02-01	42.040	42.210	41.680	41.980	39.295	417,616
2023-01-31	42.240	42.240	41.510	41.820	39.145	333,690
2023-01-30	42.040	42.100	41.650	42.040	39.351	412,894
2023-01-27	42.060	42.310	41.860	42.210	39.510	395,809
2023-01-26	42.000	42.140	41.770	41.950	39.267	398,325
2023-01-25	41.110	41.810	41.110	41.740	39.070	539,799
2023-01-24	41.770	41.900	41.240	41.390	38.743	548,012
2023-01-23	41.720	42.050	41.450	41.600	38.939	501,838
2023-01-20	41.350	41.740	41.000	41.550	38.892	613,432
2023-01-19	41.240	41.480	40.920	41.080	38.452	613,527
2023-01-18	41.680	42.200	41.500	41.740	39.070	441,407
2023-01-17	42.120	42.320	41.450	41.880	39.201	479,098
2023-01-16	42.130	42.640	41.810	42.140	39.445	394,656
2023-01-13	41.780	42.540	41.780	42.170	39.473	639,940
2023-01-12	40.600	42.130	40.490	41.830	39.154	995,279
2023-01-11	40.640	41.120	40.540	40.700	38.097	403,201
2023-01-10	40.290	40.950	40.240	40.690	38.087	302,728
2023-01-09	40.400	40.510	39.180	40.510	37.919	470,102
2023-01-06	40.370	40.580	40.100	40.250	37.675	539,011
2023-01-05	40.150	40.920	39.860	40.290	37.713	540,212
2023-01-04	39.940	40.320	39.820	40.160	37.591	560,969
2023-01-03	39.130	40.050	38.700	39.810	37.264	614,102
2022-12-30	38.920	38.920	38.340	38.510	36.047	264,165
2022-12-29	38.600	38.920	38.130	38.920	36.431	400,467
2022-12-28	38.900	39.470	38.830	38.930	36.440	208,339
2022-12-27	38.930	39.370	38.900	38.950	36.459	277,284
2022-12-23	38.590	38.980	38.460	38.680	36.206	133,038
2022-12-22	39.010	39.230	38.380	38.680	36.206	228,839
2022-12-21	38.750	39.280	38.300	38.920	36.431	306,067
2022-12-20	38.260	38.560	37.910	38.500	36.037	304,966

← NewerPage 16 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.