Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	30.520	32.150	30.110	31.250	29.251	283,658
2022-06-30	32.000	32.000	29.650	30.860	28.886	532,290
2022-06-29	34.200	34.200	32.110	32.260	30.197	479,063
2022-06-28	35.720	37.150	34.520	34.830	32.602	582,760
2022-06-27	35.400	35.970	34.730	35.160	32.911	271,077
2022-06-24	34.500	35.430	34.190	35.070	32.827	354,001
2022-06-23	33.840	34.440	33.380	34.370	32.172	396,282
2022-06-22	33.110	33.920	32.700	33.630	31.479	342,539
2022-06-21	34.020	34.200	33.300	33.400	31.264	277,877
2022-06-20	31.640	33.530	31.540	33.530	31.385	367,409
2022-06-17	31.000	32.150	30.680	31.410	29.401	459,124
2022-06-16	33.660	33.830	30.850	30.990	29.008	844,114
2022-06-15	33.550	34.110	33.200	33.970	31.797	284,018
2022-06-14	34.490	34.490	32.220	33.010	30.899	546,488
2022-06-13	34.560	34.660	32.410	32.590	30.505	706,821
2022-06-10	36.240	36.500	35.260	35.260	33.005	351,926
2022-06-09	37.270	38.230	36.610	36.620	34.278	309,122
2022-06-08	38.490	38.720	37.390	37.550	35.148	295,182
2022-06-07	39.020	39.420	37.940	38.280	35.831	313,879
2022-06-03	39.830	39.830	38.330	38.440	35.981	151,031
2022-06-02	39.300	39.700	38.670	39.020	36.524	149,178
2022-06-01	40.000	40.130	39.070	39.070	36.571	307,684
2022-05-31	39.570	40.050	39.040	39.620	37.086	300,069
2022-05-30	39.860	40.840	39.510	39.870	37.320	392,781
2022-05-27	37.150	39.460	36.700	39.300	36.786	654,518
2022-05-25	36.050	36.730	34.940	36.590	34.250	423,502
2022-05-24	36.510	36.680	35.550	35.550	33.276	448,147
2022-05-23	36.320	36.680	35.560	36.510	34.175	402,895
2022-05-20	35.240	36.730	34.700	35.600	33.323	855,800
2022-05-19	36.200	37.100	34.640	34.640	32.424	669,119
2022-05-18	37.420	38.390	36.620	36.770	34.418	330,763
2022-05-17	36.320	37.490	36.320	36.970	34.605	328,983
2022-05-16	36.180	36.550	35.520	35.950	33.651	184,011
2022-05-13	35.200	36.010	34.580	36.010	33.707	282,043
2022-05-12	33.750	35.240	33.330	35.000	32.761	393,455
2022-05-11	34.600	35.590	34.440	35.000	32.761	315,452
2022-05-10	34.640	35.190	34.180	34.210	32.022	352,072
2022-05-09	36.190	36.600	34.410	34.410	32.209	453,691
2022-05-06	37.360	37.360	36.130	36.780	34.427	333,520
2022-05-05	38.820	39.630	37.360	37.440	35.045	276,357
2022-05-04	39.500	39.580	38.190	38.190	35.747	305,103
2022-05-03	39.450	40.600	38.850	39.960	37.404	341,663
2022-05-02	38.920	39.490	38.010	39.110	36.608	172,555
2022-04-29	39.600	40.040	38.810	39.410	36.889	187,239
2022-04-28	39.120	39.630	38.630	38.960	36.468	230,971
2022-04-27	38.200	38.820	37.150	38.460	36.000	316,797
2022-04-26	39.540	39.930	38.090	38.090	35.654	293,591
2022-04-25	39.000	39.250	38.050	38.560	36.094	480,777
2022-04-22	40.100	41.500	39.370	39.410	36.889	313,073
2022-04-21	39.880	41.570	39.760	40.860	38.246	402,710
2022-04-20	41.720	41.900	39.420	39.940	37.385	413,984
2022-04-19	40.550	42.850	39.750	41.220	38.583	731,314
2022-04-14	40.000	40.850	39.700	40.570	37.975	308,842
2022-04-13	38.460	39.830	37.650	39.700	37.161	334,580
2022-04-12	37.220	38.870	37.000	38.530	36.065	348,858
2022-04-11	37.690	38.690	36.920	38.380	35.925	332,106
2022-04-08	37.500	37.630	36.760	37.450	35.055	224,282
2022-04-07	37.330	37.700	36.690	36.800	34.446	339,117
2022-04-06	38.000	38.600	36.300	37.060	34.690	324,854
2022-04-05	38.800	39.320	37.620	38.020	35.588	287,787

← NewerPage 19 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.