Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	38.400	39.210	38.390	38.730	36.253	270,248
2022-12-16	38.590	38.590	38.260	38.300	35.850	669,200
2022-12-15	38.230	38.820	38.090	38.530	36.065	379,404
2022-12-14	39.000	39.170	38.580	38.750	36.271	223,592
2022-12-13	38.610	39.440	38.610	39.130	36.627	371,118
2022-12-12	38.300	38.860	37.970	38.650	36.178	210,467
2022-12-09	38.360	38.750	38.000	38.580	36.112	362,058
2022-12-08	38.000	38.550	37.870	38.310	35.860	250,369
2022-12-07	38.280	38.480	37.860	38.250	35.803	261,061
2022-12-06	38.650	38.890	38.070	38.370	35.916	447,968
2022-12-05	39.100	39.250	38.380	38.920	36.431	488,279
2022-12-02	38.240	39.120	38.240	38.780	36.299	294,112
2022-12-01	38.730	38.880	38.200	38.410	35.953	251,580
2022-11-30	38.350	38.530	38.060	38.220	35.775	285,854
2022-11-29	37.730	38.360	37.600	37.910	35.485	458,536
2022-11-28	37.370	37.820	37.290	37.540	35.139	262,969
2022-11-25	37.620	37.950	37.360	37.690	35.279	151,787
2022-11-24	37.040	37.840	37.040	37.690	35.279	266,369
2022-11-23	37.380	37.570	36.880	37.120	34.746	263,489
2022-11-22	37.200	37.510	36.860	37.380	34.989	219,198
2022-11-21	37.270	37.440	36.860	37.340	34.952	347,138
2022-11-18	37.900	38.010	37.460	37.500	35.101	343,773
2022-11-17	37.690	38.200	37.400	37.820	35.401	348,377
2022-11-16	38.920	38.920	37.640	37.940	35.513	424,997
2022-11-15	39.540	39.780	38.680	38.990	36.496	514,790
2022-11-14	39.300	39.640	38.620	39.530	37.002	334,811
2022-11-11	38.500	39.530	38.000	39.220	36.711	840,716
2022-11-10	36.630	38.050	36.490	37.940	35.513	532,463
2022-11-09	36.700	37.030	36.250	36.860	34.502	325,684
2022-11-08	35.960	36.790	35.770	36.680	34.334	375,419
2022-11-07	34.660	36.450	34.500	35.960	33.660	631,525
2022-11-04	33.620	35.460	33.620	34.660	32.443	479,115
2022-11-03	33.130	33.910	32.820	33.210	31.086	261,524
2022-11-02	33.200	33.510	32.800	33.490	31.348	286,833
2022-11-01	33.450	34.000	33.130	33.130	31.011	397,581
2022-10-31	32.200	33.690	31.920	33.010	30.899	552,007
2022-10-28	32.000	32.230	31.630	32.210	30.150	352,842
2022-10-27	32.150	32.840	32.060	32.420	30.346	264,892
2022-10-26	32.150	32.500	32.010	32.250	30.187	314,627
2022-10-25	31.760	32.480	31.400	32.220	30.159	295,167
2022-10-24	31.830	32.150	31.380	31.660	29.635	227,835
2022-10-21	32.370	32.370	31.430	31.480	29.466	579,039
2022-10-20	32.350	32.830	32.040	32.720	30.627	248,077
2022-10-19	33.000	33.230	32.560	32.600	30.515	202,739
2022-10-18	33.220	33.540	32.580	32.830	30.730	223,044
2022-10-17	31.550	32.640	31.500	32.570	30.487	296,844
2022-10-14	31.870	32.300	31.250	31.420	29.410	339,819
2022-10-13	29.850	31.690	29.840	31.330	29.326	602,061
2022-10-12	30.240	30.320	29.430	30.050	28.128	316,984
2022-10-11	30.300	30.900	30.090	30.360	28.418	217,377
2022-10-10	30.290	31.050	30.200	30.650	28.690	246,796
2022-10-07	30.970	31.250	30.200	30.770	28.802	228,269
2022-10-06	31.220	31.920	30.940	31.190	29.195	190,593
2022-10-05	31.470	31.520	30.620	31.020	29.036	271,518
2022-10-04	30.920	31.790	30.720	31.610	29.588	320,807
2022-10-03	29.800	30.750	29.530	30.560	28.605	294,899
2022-09-30	30.310	31.000	29.730	30.370	28.427	262,613
2022-09-29	31.540	31.580	29.890	30.340	28.399	684,221
2022-09-28	32.500	32.500	30.510	31.700	29.672	525,882
2022-09-27	31.950	32.370	31.700	32.010	29.963	343,859

← NewerPage 17 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.