Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	48.000	48.860	48.000	48.140	48.140	241,576
2026-07-24	45.980	46.860	45.680	46.800	46.800	272,021
2026-07-23	46.680	46.780	45.980	45.980	45.980	390,330
2026-07-22	46.800	47.520	46.800	46.880	46.880	327,497
2026-07-21	46.860	47.040	46.380	46.880	46.880	269,533
2026-07-20	47.220	47.540	46.620	47.140	47.140	370,695
2026-07-17	48.640	48.700	47.740	47.780	47.780	314,034
2026-07-16	49.640	49.640	48.060	48.680	48.680	280,583
2026-07-15	48.960	49.200	47.920	49.200	49.200	350,945
2026-07-14	51.250	51.300	48.360	48.940	48.940	546,660
2026-07-13	52.450	53.050	51.650	51.650	51.650	215,293
2026-07-10	52.200	52.900	52.000	52.850	52.850	183,721
2026-07-09	53.900	53.900	51.750	52.300	52.300	237,759
2026-07-08	54.350	55.100	52.850	52.850	52.850	526,646
2026-07-07	54.950	55.550	54.800	54.950	54.950	238,125
2026-07-06	55.000	55.750	54.350	54.350	54.350	232,813
2026-07-03	54.050	55.050	53.800	54.800	54.800	162,959
2026-07-02	54.350	54.750	53.850	54.550	54.550	287,962
2026-07-01	53.750	54.400	53.200	54.100	54.100	227,673
2026-06-30	54.850	55.200	54.000	54.000	54.000	415,485
2026-06-29	54.000	54.850	53.600	54.850	54.850	292,731
2026-06-26	54.550	54.950	53.500	53.750	53.750	255,769
2026-06-25	54.500	55.800	54.500	54.900	54.900	552,352
2026-06-24	51.800	54.300	51.800	54.250	54.250	453,305
2026-06-23	51.050	52.300	50.950	51.900	51.900	265,473
2026-06-22	51.000	51.450	50.150	51.450	51.450	332,887
2026-06-19	52.000	52.250	51.250	51.400	51.400	730,408
2026-06-18	52.350	52.800	51.200	52.250	52.250	329,782
2026-06-17	51.650	52.750	51.500	52.400	52.400	386,627
2026-06-16	52.050	52.850	51.750	51.750	51.750	379,856
2026-06-15	51.050	52.600	51.050	51.950	51.950	547,847
2026-06-12	48.700	50.500	48.700	50.400	50.400	649,907
2026-06-11	47.520	48.180	47.320	47.960	47.960	306,263
2026-06-10	47.460	47.760	46.760	47.760	47.760	549,316
2026-06-09	46.980	48.320	46.740	47.960	47.960	327,012
2026-06-08	46.520	47.320	46.140	47.040	47.040	350,178
2026-06-05	47.080	47.480	46.680	47.000	47.000	430,161
2026-06-04	47.120	48.080	46.740	46.740	46.740	975,265
2026-06-03	46.240	47.740	46.100	47.040	47.040	524,881
2026-06-02	45.360	47.080	45.000	46.740	46.740	8,248,755
2026-06-01	49.020	50.200	47.820	47.820	47.820	422,696
2026-05-29	48.280	49.420	48.160	49.300	49.300	575,557
2026-05-28	47.480	48.020	47.140	47.880	47.880	213,885
2026-05-27	47.280	48.700	47.280	47.720	47.720	353,583
2026-05-26	46.600	47.680	46.600	47.260	47.260	263,984
2026-05-22	46.460	46.880	46.000	46.220	46.220	306,748
2026-05-21	46.020	47.180	46.020	46.080	46.080	374,621
2026-05-20	45.000	46.500	44.800	46.100	46.100	208,310
2026-05-19	44.960	45.840	44.900	45.260	45.260	333,040
2026-05-18	43.800	45.260	43.640	44.840	44.840	325,533
2026-05-15	45.240	45.340	43.720	44.420	44.420	342,280
2026-05-13	44.420	44.820	43.720	44.040	44.040	316,625
2026-05-12	44.260	44.680	44.120	44.240	44.240	358,631
2026-05-11	45.500	45.640	44.600	44.720	44.720	375,122
2026-05-08	45.640	46.360	44.960	45.560	45.560	302,891
2026-05-07	45.200	46.720	45.120	46.600	45.450	371,785
2026-05-06	43.280	46.840	43.280	45.060	43.948	662,558
2026-05-05	42.020	43.100	42.020	42.900	41.841	288,791
2026-05-04	43.200	43.200	42.020	42.540	41.490	236,326
2026-04-30	42.060	43.000	41.820	43.000	41.939	425,741

← NewerPage 2 of 3 · 128 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.