Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	48.640	50.220	48.010	48.430	45.332	354,503
2022-01-07	48.600	49.610	48.300	48.640	45.529	559,816
2022-01-06	47.890	49.710	47.410	48.750	45.632	313,342
2022-01-05	48.000	49.350	47.660	48.960	45.828	431,684
2022-01-04	48.500	49.250	47.580	47.880	44.817	539,240
2022-01-03	45.400	48.500	45.350	48.190	45.108	482,697
2021-12-30	44.410	45.260	44.200	45.150	42.262	253,437
2021-12-29	44.960	45.520	44.360	44.590	41.738	224,020
2021-12-28	44.960	45.220	44.650	44.940	42.065	209,304
2021-12-27	43.820	45.000	43.230	44.840	41.972	328,453
2021-12-23	43.250	44.520	43.250	44.030	41.214	404,141
2021-12-22	42.470	43.030	41.750	42.850	40.109	421,321
2021-12-21	40.880	42.030	40.070	42.030	39.342	419,925
2021-12-20	40.000	40.820	38.220	40.320	37.741	727,210
2021-12-17	40.430	41.420	40.120	41.230	38.593	590,153
2021-12-16	40.960	41.800	40.740	40.840	38.228	483,283
2021-12-15	41.110	41.260	40.120	40.190	37.619	459,234
2021-12-14	40.660	41.900	40.300	41.260	38.621	627,856
2021-12-13	43.400	43.630	40.420	40.620	38.022	659,748
2021-12-10	43.860	44.280	43.100	43.450	40.671	265,636
2021-12-09	44.540	44.640	43.830	44.480	41.635	328,143
2021-12-08	44.270	44.830	42.390	44.540	41.691	614,435
2021-12-07	43.400	44.720	42.790	44.480	41.635	753,847
2021-12-06	40.500	42.350	40.120	42.290	39.585	729,573
2021-12-03	41.250	41.460	40.000	40.000	37.441	794,343
2021-12-02	41.930	42.600	40.810	42.000	39.314	484,769
2021-12-01	42.870	44.450	42.050	42.760	40.025	836,383
2021-11-30	41.600	42.640	40.050	41.540	38.883	1,019,752
2021-11-29	42.810	44.500	41.610	42.930	40.184	886,076
2021-11-26	44.000	44.010	41.240	42.120	39.426	1,821,575
2021-11-25	47.520	48.100	46.790	47.880	44.817	239,694
2021-11-24	47.160	47.450	46.270	47.290	44.265	295,102
2021-11-23	46.500	47.660	45.830	47.060	44.050	388,825
2021-11-22	46.700	47.700	46.130	47.160	44.143	420,654
2021-11-19	48.500	48.520	45.520	46.990	43.984	1,146,680
2021-11-18	50.120	50.240	48.500	48.760	45.641	580,932
2021-11-17	51.820	52.080	50.140	50.300	47.083	471,055
2021-11-16	52.500	53.280	51.620	51.840	48.524	369,904
2021-11-15	51.700	53.560	51.500	52.340	48.992	276,466
2021-11-12	51.980	52.200	50.900	51.880	48.562	227,186
2021-11-11	53.460	53.540	51.680	52.040	48.711	283,738
2021-11-10	53.900	54.860	53.120	53.740	50.303	371,498
2021-11-09	53.060	55.200	52.940	53.660	50.228	395,184
2021-11-08	53.260	54.100	52.520	53.400	49.984	429,795
2021-11-05	48.820	54.440	48.750	53.660	50.228	1,389,328
2021-11-04	49.150	49.360	48.320	48.730	45.613	282,301
2021-11-03	49.460	49.800	48.240	48.630	45.519	333,261
2021-11-02	50.200	50.460	49.150	49.350	46.193	272,973
2021-11-01	48.790	50.680	48.580	50.340	47.120	883,349
2021-10-29	47.590	49.240	47.590	48.380	45.285	398,654
2021-10-28	48.420	50.440	47.200	48.000	44.930	872,143
2021-10-27	46.710	47.060	45.810	46.370	43.404	301,889
2021-10-26	45.740	48.050	45.740	46.990	43.984	464,754
2021-10-25	46.340	46.680	45.400	45.600	42.683	578,625
2021-10-22	46.690	46.690	46.000	46.330	43.367	473,851
2021-10-21	46.900	47.470	45.760	46.590	43.610	491,222
2021-10-20	49.280	49.420	46.420	47.720	44.668	844,866

← NewerPage 21 of 21 · 1,257 trading days

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.