Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	42.320	42.620	42.100	42.380	40.418	276,587
2025-02-12	42.000	42.100	41.480	42.100	40.151	227,556
2025-02-11	41.660	42.020	41.400	41.820	39.884	229,603
2025-02-10	41.800	42.040	41.640	41.920	39.979	225,023
2025-02-07	41.760	42.240	41.600	41.700	39.770	285,075
2025-02-06	41.160	41.900	40.980	41.760	39.827	1,211,586
2025-02-05	41.060	41.180	40.700	41.020	39.121	249,100
2025-02-04	41.060	41.260	40.720	41.080	39.178	242,289
2025-02-03	40.140	41.120	40.140	41.120	39.216	319,622
2025-01-31	41.480	41.740	41.320	41.420	39.503	282,408
2025-01-30	41.060	41.540	40.780	41.460	39.541	276,291
2025-01-29	41.300	41.660	41.260	41.340	39.426	268,414
2025-01-28	41.060	41.480	40.840	41.260	39.350	288,632
2025-01-27	41.040	41.600	41.000	41.060	39.159	282,947
2025-01-24	41.260	41.520	41.020	41.280	39.369	248,568
2025-01-23	41.100	41.160	40.540	40.800	38.911	271,320
2025-01-22	40.200	40.960	40.040	40.960	39.064	354,678
2025-01-21	39.460	40.340	39.380	40.340	38.473	473,570
2025-01-20	39.220	39.800	39.000	39.460	37.633	264,465
2025-01-17	37.660	39.600	37.660	39.160	37.347	883,631
2025-01-16	36.300	36.820	35.980	36.120	34.448	232,391
2025-01-15	35.840	36.040	35.400	36.000	34.333	190,832
2025-01-14	35.580	36.120	35.540	35.620	33.971	136,933
2025-01-13	35.620	35.620	35.180	35.240	33.609	159,862
2025-01-10	36.000	36.160	35.580	35.700	34.047	224,237
2025-01-09	36.000	36.240	35.820	36.140	34.467	144,058
2025-01-08	36.460	36.600	35.800	36.140	34.467	277,689
2025-01-07	36.320	36.780	36.200	36.560	34.868	231,958
2025-01-06	36.100	36.620	35.880	36.460	34.772	211,178
2025-01-03	36.320	36.340	35.040	35.860	34.200	358,434
2024-12-30	36.220	36.520	36.220	36.340	34.658	120,242
2024-12-27	36.000	36.500	36.000	36.420	34.734	154,855
2024-12-23	36.060	36.420	35.780	36.200	34.524	149,487
2024-12-20	35.920	36.320	35.540	36.160	34.486	437,755
2024-12-19	35.840	36.440	35.840	36.240	34.562	339,808
2024-12-18	36.580	36.800	36.200	36.640	34.944	195,842
2024-12-17	36.260	36.960	36.220	36.680	34.982	262,503
2024-12-16	37.060	37.360	36.300	36.440	34.753	430,137
2024-12-13	37.560	37.840	37.180	37.260	35.535	230,510
2024-12-12	37.000	37.840	36.960	37.560	35.821	403,241
2024-12-11	35.820	37.100	35.720	36.960	35.249	304,279
2024-12-10	36.100	36.440	36.040	36.240	34.562	311,515
2024-12-09	36.320	36.700	36.200	36.480	34.791	189,570
2024-12-06	35.880	36.560	35.800	36.200	34.524	444,388
2024-12-05	34.640	35.980	34.640	35.780	34.124	351,276
2024-12-04	34.440	34.940	34.380	34.760	33.151	540,215
2024-12-03	33.240	34.940	33.240	34.500	32.903	468,244
2024-12-02	32.300	33.080	32.160	32.940	31.415	271,485
2024-11-29	32.500	32.720	32.400	32.560	31.053	173,395
2024-11-28	32.500	32.780	32.400	32.700	31.186	261,422
2024-11-27	32.700	32.820	32.100	32.380	30.881	382,690
2024-11-26	32.500	32.840	31.300	32.740	31.224	762,285
2024-11-25	33.960	34.740	33.940	34.620	33.017	715,594
2024-11-22	33.480	34.180	33.200	33.940	32.369	327,547
2024-11-21	33.440	33.720	33.200	33.520	31.968	215,736
2024-11-20	34.020	34.280	33.500	33.620	32.064	201,994
2024-11-19	33.520	33.760	32.680	33.260	31.720	196,456
2024-11-18	33.720	33.780	33.340	33.480	31.930	181,451
2024-11-15	32.600	33.320	32.560	33.260	31.720	190,443
2024-11-14	32.500	33.080	32.380	32.920	31.396	211,763

← NewerPage 8 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.