Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	42.400	42.420	41.680	42.220	41.178	226,119
2025-10-30	40.760	42.680	39.600	42.400	41.354	478,396
2025-10-29	41.760	41.880	41.360	41.680	40.651	195,517
2025-10-28	41.280	41.460	41.120	41.460	40.437	195,640
2025-10-27	41.700	41.700	41.440	41.460	40.437	165,522
2025-10-24	41.660	41.720	41.400	41.700	40.671	192,675
2025-10-23	42.000	42.000	41.600	41.660	40.632	105,577
2025-10-22	41.560	41.760	41.440	41.640	40.612	156,465
2025-10-21	41.780	41.920	41.540	41.540	40.515	142,781
2025-10-20	41.800	42.040	41.580	41.740	40.710	163,490
2025-10-17	41.580	41.840	40.800	41.640	40.612	181,262
2025-10-16	42.060	42.240	41.860	42.020	40.983	154,738
2025-10-15	42.220	42.240	41.880	42.060	41.022	139,773
2025-10-14	42.100	42.240	41.880	41.940	40.905	169,679
2025-10-13	42.140	42.440	42.080	42.300	41.256	158,240
2025-10-10	42.540	42.800	41.900	42.040	41.003	219,099
2025-10-09	42.940	43.080	42.600	42.600	41.549	193,736
2025-10-08	42.660	43.100	42.660	43.000	41.939	133,836
2025-10-07	43.000	43.180	42.720	42.800	41.744	150,919
2025-10-06	42.900	43.380	42.820	43.100	42.036	276,691
2025-10-03	43.360	43.680	43.000	43.000	41.939	283,182
2025-10-02	43.200	43.480	43.020	43.280	42.212	227,676
2025-10-01	42.980	43.380	42.820	43.000	41.939	275,915
2025-09-30	44.740	44.780	42.840	43.060	41.997	388,378
2025-09-29	45.340	45.380	44.920	45.000	43.890	177,482
2025-09-26	45.360	45.700	44.940	45.200	44.085	108,279
2025-09-25	45.660	45.920	45.140	45.300	44.182	142,249
2025-09-24	46.260	46.260	45.640	45.720	44.592	102,269
2025-09-23	45.680	46.440	45.680	46.380	45.235	160,453
2025-09-22	45.740	45.800	45.260	45.580	44.455	92,274
2025-09-19	46.320	46.440	45.580	45.660	44.533	489,986
2025-09-18	46.000	46.660	45.500	46.320	45.177	147,175
2025-09-17	45.480	46.000	45.380	45.980	44.845	114,972
2025-09-16	45.780	45.980	45.360	45.580	44.455	131,910
2025-09-15	45.740	46.000	45.440	45.840	44.709	127,077
2025-09-12	45.580	45.800	45.200	45.640	44.514	75,051
2025-09-11	45.140	45.460	44.960	45.440	44.319	135,620
2025-09-10	45.000	45.020	44.520	44.820	43.714	68,324
2025-09-09	45.000	45.120	44.580	44.900	43.792	123,285
2025-09-08	44.740	44.960	44.560	44.880	43.772	95,367
2025-09-05	45.100	45.140	44.500	44.680	43.577	102,472
2025-09-04	44.400	45.100	44.200	44.760	43.655	158,810
2025-09-03	44.200	44.660	44.080	44.320	43.226	233,443
2025-09-02	45.140	45.140	43.760	43.900	42.817	299,023
2025-09-01	45.980	46.040	44.960	45.180	44.065	225,863
2025-08-29	46.200	46.520	45.880	45.980	44.845	203,405
2025-08-28	46.000	46.420	45.780	46.180	45.040	126,180
2025-08-27	45.860	46.000	45.640	45.800	44.670	95,069
2025-08-26	45.800	46.020	45.320	45.760	44.631	290,190
2025-08-25	46.240	46.440	46.020	46.020	44.884	100,350
2025-08-22	45.920	46.300	45.680	46.300	45.157	116,458
2025-08-21	47.220	47.300	45.860	46.040	44.904	181,320
2025-08-20	46.640	47.180	46.640	47.180	46.016	178,180
2025-08-19	46.320	47.000	46.220	47.000	45.840	184,918
2025-08-18	46.460	46.460	46.000	46.300	45.157	117,448
2025-08-15	46.400	46.680	45.980	46.260	45.118	100,771
2025-08-14	45.420	46.300	45.400	46.280	45.138	297,315
2025-08-13	44.500	45.120	44.500	45.120	44.007	183,031
2025-08-12	44.200	44.580	43.940	44.500	43.402	151,673
2025-08-11	44.800	44.960	44.220	44.460	43.363	144,176

← NewerPage 5 of 21 · 1,260 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.