Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	43.660	43.660	42.060	42.260	41.217	296,991
2026-04-28	44.500	44.500	43.180	43.800	42.719	453,069
2026-04-27	45.800	46.580	45.720	45.840	44.709	274,266
2026-04-24	46.520	46.520	44.660	45.960	44.826	326,392
2026-04-23	47.720	47.720	46.420	46.900	45.743	379,807
2026-04-22	50.250	50.450	47.860	48.100	46.913	406,115
2026-04-21	52.300	52.500	50.200	50.350	49.108	417,974
2026-04-20	52.000	52.850	52.000	52.300	51.009	230,525
2026-04-17	51.650	52.700	51.150	52.700	51.400	405,138
2026-04-16	51.550	52.650	51.550	51.850	50.570	231,082
2026-04-15	51.350	51.850	51.350	51.400	50.132	231,460
2026-04-14	51.700	52.050	51.350	51.350	50.083	258,669
2026-04-13	51.750	51.750	50.750	51.550	50.278	253,080
2026-04-10	52.200	52.800	51.850	52.200	50.912	269,364
2026-04-09	51.350	51.850	51.050	51.850	50.570	337,911
2026-04-08	51.700	52.450	51.100	51.400	50.132	449,760
2026-04-07	49.800	50.850	48.600	48.600	47.401	414,705
2026-04-02	48.660	49.640	48.100	49.640	48.415	291,336
2026-04-01	48.000	49.000	48.000	48.940	47.732	466,611
2026-03-31	47.500	47.940	47.260	47.260	46.094	290,992
2026-03-30	46.980	47.620	46.720	47.380	46.211	268,993
2026-03-27	47.520	47.520	46.520	47.180	46.016	178,157
2026-03-26	47.220	47.780	46.880	47.480	46.308	253,810
2026-03-25	47.140	47.840	46.980	47.580	46.406	269,183
2026-03-24	46.440	46.960	45.840	46.960	45.801	386,038
2026-03-23	43.780	46.440	43.340	46.160	45.021	390,594
2026-03-20	45.060	45.960	43.900	44.260	43.168	1,471,653
2026-03-19	45.400	45.600	44.480	44.480	43.382	492,267
2026-03-18	46.580	47.000	45.780	46.060	44.923	392,415
2026-03-17	46.940	47.020	45.720	46.400	45.255	568,284
2026-03-16	48.060	49.000	47.700	48.180	46.991	249,223
2026-03-13	47.860	48.520	47.420	48.020	46.835	163,120
2026-03-12	47.260	48.340	46.980	48.240	47.050	174,826
2026-03-11	47.960	48.380	46.020	47.520	46.347	360,840
2026-03-10	46.440	46.660	45.380	45.840	44.709	195,937
2026-03-09	44.280	45.060	43.880	44.560	43.460	219,043
2026-03-06	47.280	47.280	45.500	45.960	44.826	186,894
2026-03-05	46.300	47.420	45.400	46.800	45.645	227,457
2026-03-04	45.520	46.780	45.220	46.500	45.353	253,177
2026-03-03	46.500	46.540	44.720	45.440	44.319	297,738
2026-03-02	48.780	49.280	46.100	47.440	46.269	463,496
2026-02-27	51.950	52.100	50.750	50.750	49.498	291,914
2026-02-26	51.300	52.250	51.200	51.950	50.668	152,790
2026-02-25	51.650	51.800	51.050	51.300	50.034	125,945
2026-02-24	51.350	52.000	51.200	51.550	50.278	127,048
2026-02-23	51.400	52.300	51.300	51.400	50.132	116,964
2026-02-20	52.000	52.300	51.550	51.600	50.327	127,080
2026-02-19	52.250	52.350	51.400	52.000	50.717	181,707
2026-02-18	52.350	52.800	52.150	52.650	51.351	135,171
2026-02-17	51.100	52.900	51.100	52.400	51.107	548,035
2026-02-16	48.280	49.880	48.280	49.880	48.649	177,082
2026-02-13	48.660	48.840	48.000	48.380	47.186	103,185
2026-02-12	49.000	49.380	48.660	48.900	47.693	133,298
2026-02-11	49.160	49.540	48.580	48.580	47.381	121,780
2026-02-10	49.100	49.520	48.480	49.340	48.122	148,661
2026-02-09	49.360	49.640	48.960	49.280	48.064	193,661
2026-02-06	49.120	49.440	48.260	49.400	48.181	109,366
2026-02-05	49.280	49.500	48.720	49.060	47.849	96,816
2026-02-04	47.780	49.020	47.620	49.020	47.810	160,850
2026-02-03	48.900	48.900	46.520	47.620	46.445	186,797

← NewerPage 3 of 21 · 1,258 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.