Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	44.500	44.740	44.380	44.740	43.636	186,686
2025-08-07	43.500	44.380	43.140	44.200	43.109	485,604
2025-08-06	42.460	42.680	42.240	42.580	41.529	146,859
2025-08-05	42.260	43.000	42.100	42.400	41.354	232,594
2025-08-04	41.800	42.480	41.420	41.820	40.788	385,779
2025-07-31	43.040	43.340	41.680	42.620	41.568	291,408
2025-07-30	42.120	42.540	41.820	41.820	40.788	330,682
2025-07-29	42.340	42.660	42.120	42.120	41.081	180,709
2025-07-28	43.080	43.340	42.340	42.340	41.295	166,368
2025-07-25	43.320	43.400	42.940	43.000	41.939	159,346
2025-07-24	43.860	43.860	43.320	43.460	42.388	117,724
2025-07-23	43.200	43.660	43.200	43.320	42.251	131,066
2025-07-22	43.280	43.480	42.940	42.940	41.880	151,388
2025-07-21	43.580	43.740	43.200	43.400	42.329	159,707
2025-07-18	43.780	44.080	43.520	43.580	42.505	139,002
2025-07-17	43.540	43.740	43.340	43.600	42.524	140,163
2025-07-16	43.860	44.100	43.500	43.500	42.427	192,182
2025-07-15	44.480	44.900	43.940	44.020	42.934	199,940
2025-07-14	44.180	44.480	44.100	44.460	43.363	155,710
2025-07-11	44.800	44.840	44.200	44.300	43.207	216,638
2025-07-10	44.260	44.940	44.260	44.940	43.831	218,568
2025-07-09	44.260	44.400	44.020	44.200	43.109	148,794
2025-07-08	44.060	44.260	43.960	44.160	43.070	212,576
2025-07-07	43.980	44.280	43.900	44.060	42.973	137,584
2025-07-04	44.100	44.160	43.760	43.980	42.895	133,580
2025-07-03	44.080	44.280	43.800	44.260	43.168	340,839
2025-07-02	44.100	44.100	43.440	43.900	42.817	208,053
2025-07-01	43.080	43.560	42.880	43.500	42.427	210,081
2025-06-30	43.220	43.220	42.800	43.020	41.958	239,946
2025-06-27	43.000	43.360	42.700	43.020	41.958	133,427
2025-06-26	43.100	43.300	42.440	42.620	41.568	245,399
2025-06-25	43.000	43.180	42.600	43.020	41.958	208,898
2025-06-24	43.100	43.360	42.280	42.720	41.666	207,479
2025-06-23	41.580	42.380	41.580	42.080	41.042	172,834
2025-06-20	41.900	42.700	41.900	42.200	41.159	573,757
2025-06-19	42.580	42.580	41.600	41.820	40.788	283,496
2025-06-18	42.440	42.960	42.360	42.640	41.588	271,209
2025-06-17	42.320	43.080	42.200	42.360	41.315	171,838
2025-06-16	42.680	43.000	42.440	42.480	41.432	263,260
2025-06-13	42.860	43.000	42.260	42.680	41.627	362,776
2025-06-12	43.460	43.820	43.080	43.820	42.739	179,483
2025-06-11	43.420	43.900	43.420	43.700	42.622	276,044
2025-06-10	43.320	44.080	43.320	43.520	42.446	205,827
2025-06-06	43.400	43.580	42.700	43.260	42.192	283,543
2025-06-05	42.400	43.220	41.220	43.200	42.134	4,744,224
2025-06-04	44.600	45.260	44.440	44.760	43.655	174,840
2025-06-03	44.300	44.640	44.060	44.400	43.304	195,170
2025-06-02	43.800	44.500	43.700	44.400	43.304	315,617
2025-05-30	44.260	44.420	44.000	44.080	42.992	360,569
2025-05-28	43.660	44.200	43.480	44.000	42.914	150,670
2025-05-27	43.300	44.200	43.300	44.200	43.109	163,772
2025-05-26	43.920	44.000	43.620	43.900	42.817	93,636
2025-05-23	44.240	44.500	42.840	43.300	42.231	264,386
2025-05-22	44.120	44.560	43.980	44.460	43.363	134,530
2025-05-21	44.420	44.580	44.140	44.560	43.460	228,725
2025-05-20	44.900	44.900	44.300	44.620	43.519	287,553
2025-05-19	44.120	44.780	43.980	44.780	43.675	217,514
2025-05-16	44.020	44.680	43.760	44.100	43.012	207,326
2025-05-15	44.480	45.120	43.140	45.120	43.031	405,101
2025-05-14	44.800	45.000	44.060	44.700	42.631	386,286

← NewerPage 6 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.