Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	39.250	39.570	38.000	38.840	36.356	274,984
2022-04-01	39.020	39.820	38.660	38.750	36.271	278,412
2022-03-31	40.070	40.380	38.920	39.110	36.608	303,191
2022-03-30	41.310	41.340	39.800	39.980	37.423	352,372
2022-03-29	39.540	41.490	39.410	41.140	38.509	493,102
2022-03-28	37.800	39.470	37.800	38.820	36.337	229,579
2022-03-25	37.960	38.730	37.680	38.560	36.094	210,334
2022-03-24	37.730	38.020	36.960	37.820	35.401	345,171
2022-03-23	38.880	39.160	37.550	37.880	35.457	296,682
2022-03-22	37.570	38.730	37.380	38.400	35.944	524,121
2022-03-21	37.390	37.690	36.800	37.530	35.129	394,704
2022-03-18	37.640	38.120	36.600	37.330	34.942	492,526
2022-03-17	38.500	38.790	36.930	37.440	35.045	563,505
2022-03-16	36.880	38.400	36.710	38.220	35.775	775,645
2022-03-15	35.120	36.000	33.700	35.420	33.154	756,885
2022-03-14	36.740	36.930	35.200	35.460	33.192	631,925
2022-03-11	35.430	37.860	35.150	36.320	33.997	682,860
2022-03-10	38.130	38.150	34.460	35.240	32.986	860,491
2022-03-09	35.390	37.090	33.670	37.000	34.633	1,149,502
2022-03-08	32.000	35.180	31.770	33.420	31.282	1,312,629
2022-03-07	29.760	34.470	28.020	32.020	29.972	1,616,092
2022-03-04	36.180	36.480	33.980	33.980	31.807	1,128,475
2022-03-03	39.070	39.070	36.670	37.200	34.821	642,544
2022-03-02	38.500	39.720	36.210	39.210	36.702	1,055,747
2022-03-01	43.210	44.240	38.940	38.940	36.449	1,071,031
2022-02-28	42.640	43.840	42.280	43.310	40.540	460,502
2022-02-25	42.610	44.290	42.130	44.110	41.289	504,454
2022-02-24	40.800	43.080	39.870	42.440	39.725	1,090,040
2022-02-23	45.010	46.120	43.520	43.520	40.736	442,826
2022-02-22	42.880	45.410	42.820	44.850	41.981	487,551
2022-02-21	47.350	47.680	44.360	44.730	41.869	444,508
2022-02-18	47.700	48.350	46.170	46.180	43.226	503,996
2022-02-17	49.900	50.700	47.430	47.680	44.630	493,148
2022-02-16	49.500	49.980	49.120	49.900	46.708	364,041
2022-02-15	46.350	48.850	46.350	48.590	45.482	414,746
2022-02-14	47.200	47.320	45.620	46.680	43.694	624,995
2022-02-11	49.680	49.700	48.450	49.000	45.866	421,081
2022-02-10	49.680	50.780	49.600	50.460	47.232	517,501
2022-02-09	47.980	49.680	47.850	49.500	46.334	453,199
2022-02-08	45.820	47.770	45.800	47.650	44.602	347,841
2022-02-07	45.560	45.990	44.670	45.760	42.833	213,837
2022-02-04	45.900	46.350	43.920	45.060	42.178	454,801
2022-02-03	46.720	46.870	45.410	45.810	42.880	323,329
2022-02-02	48.180	48.360	46.820	46.820	43.825	317,134
2022-02-01	48.210	48.680	47.260	47.750	44.696	455,811
2022-01-31	47.640	47.900	46.530	47.400	44.368	452,953
2022-01-28	48.310	48.310	45.950	46.920	43.919	313,997
2022-01-27	47.000	48.350	46.400	48.140	45.061	270,513
2022-01-26	47.210	48.840	47.210	47.800	44.743	425,629
2022-01-25	46.370	47.920	45.510	46.710	43.722	521,227
2022-01-24	47.800	48.380	45.630	45.760	42.833	602,160
2022-01-21	48.670	48.780	46.960	48.000	44.930	604,558
2022-01-20	48.800	49.900	48.430	49.600	46.427	354,081
2022-01-19	47.850	49.490	47.510	48.430	45.332	367,507
2022-01-18	49.180	49.420	47.920	48.400	45.304	391,940
2022-01-17	48.750	49.460	48.560	49.370	46.212	218,772
2022-01-14	48.610	49.040	48.180	48.700	45.585	248,477
2022-01-13	48.630	49.430	48.220	49.270	46.119	255,032
2022-01-12	50.200	51.000	48.440	48.900	45.772	396,641
2022-01-11	48.690	49.860	48.690	49.800	46.615	309,128

← NewerPage 20 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.