Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	31.160	32.320	30.910	31.810	29.775	367,565
2022-09-23	32.020	32.460	31.280	31.530	29.513	495,848
2022-09-22	32.400	33.230	31.780	32.310	30.243	579,614
2022-09-21	33.700	33.880	33.050	33.280	31.151	456,294
2022-09-20	34.330	34.680	33.480	33.960	31.788	303,947
2022-09-19	33.840	34.590	33.480	34.300	32.106	283,958
2022-09-16	33.980	34.190	33.550	33.990	31.816	409,244
2022-09-15	34.100	35.020	34.020	34.340	32.143	221,181
2022-09-14	34.220	34.690	33.720	34.250	32.059	309,278
2022-09-13	35.460	35.740	34.230	34.460	32.256	456,273
2022-09-12	34.680	35.980	34.500	35.390	33.126	400,958
2022-09-09	34.420	34.910	34.200	34.540	32.331	546,337
2022-09-08	34.570	34.760	33.790	34.410	32.209	408,626
2022-09-07	34.750	35.200	33.780	34.230	32.041	706,294
2022-09-06	36.700	37.050	34.910	35.270	33.014	697,393
2022-09-05	36.280	36.730	35.980	36.640	34.296	207,038
2022-09-02	36.580	37.390	36.280	37.280	34.895	367,531
2022-09-01	36.560	36.560	35.550	36.030	33.725	372,292
2022-08-31	36.840	37.160	36.300	36.660	34.315	240,124
2022-08-30	36.890	37.190	36.360	36.360	34.034	230,729
2022-08-29	35.500	36.490	35.440	36.210	33.894	207,677
2022-08-26	37.180	37.280	35.880	35.900	33.604	427,267
2022-08-25	37.370	37.670	36.890	37.180	34.802	272,420
2022-08-24	36.870	37.150	36.550	36.940	34.577	241,381
2022-08-23	36.760	37.250	36.580	37.000	34.633	241,476
2022-08-22	37.600	37.760	36.620	36.900	34.540	250,028
2022-08-19	38.540	38.820	37.630	37.840	35.420	370,662
2022-08-18	39.380	39.430	38.480	38.860	36.374	329,469
2022-08-17	40.000	40.090	39.410	39.550	37.020	256,961
2022-08-16	39.860	40.080	39.440	39.820	37.273	361,485
2022-08-15	41.000	41.000	39.710	39.920	37.367	471,242
2022-08-12	40.800	41.140	40.340	40.600	38.003	417,017
2022-08-11	40.720	41.430	40.170	41.090	38.462	556,132
2022-08-10	40.220	41.370	39.500	40.270	37.694	790,304
2022-08-09	38.800	40.820	38.790	40.210	37.638	959,410
2022-08-08	38.100	38.800	37.940	38.640	36.168	434,236
2022-08-05	37.590	38.040	37.250	37.660	35.251	392,869
2022-08-04	37.220	38.100	37.020	37.580	35.176	386,876
2022-08-03	36.180	37.290	36.180	37.200	34.821	252,934
2022-08-02	35.450	36.560	35.290	36.350	34.025	381,834
2022-07-29	35.380	36.280	35.300	35.720	33.435	368,356
2022-07-28	35.240	35.450	34.610	35.130	32.883	214,005
2022-07-27	34.800	35.170	34.440	34.970	32.733	177,106
2022-07-26	34.590	35.220	34.300	34.760	32.537	237,416
2022-07-25	34.550	35.310	34.240	34.690	32.471	189,725
2022-07-22	35.060	35.400	34.430	34.830	32.602	350,330
2022-07-21	35.580	35.950	34.780	35.130	32.883	282,896
2022-07-20	36.620	37.050	35.720	35.890	33.594	526,174
2022-07-19	35.000	36.710	35.000	36.360	34.034	597,462
2022-07-18	34.760	36.010	34.760	35.330	33.070	373,164
2022-07-15	33.150	34.830	32.810	34.360	32.162	550,601
2022-07-14	33.170	34.660	32.950	33.000	30.889	606,292
2022-07-13	32.500	33.480	32.210	33.130	31.011	998,351
2022-07-12	32.100	32.160	30.950	31.960	29.916	585,235
2022-07-11	33.190	34.700	32.340	32.420	30.346	1,416,262
2022-07-08	29.900	31.240	29.900	31.240	29.242	364,492
2022-07-07	30.750	31.000	30.370	30.470	28.521	325,964
2022-07-06	30.050	30.610	29.740	30.410	28.465	224,497
2022-07-05	31.200	31.430	29.100	29.500	27.613	467,108
2022-07-04	31.650	32.250	30.790	30.970	28.989	188,172

← NewerPage 18 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.