Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	32.520	33.040	32.460	32.620	31.110	175,872
2024-11-12	34.180	34.340	32.440	32.900	31.377	527,713
2024-11-11	35.000	35.320	34.580	34.580	32.979	130,684
2024-11-08	35.000	35.120	34.600	34.800	33.189	152,534
2024-11-07	33.960	35.280	33.940	35.000	33.380	269,258
2024-11-06	34.620	34.700	33.700	33.900	32.331	156,345
2024-11-05	34.480	34.740	33.740	34.180	32.598	222,604
2024-11-04	34.240	34.920	34.240	34.420	32.827	182,386
2024-11-01	34.400	34.520	34.140	34.260	32.674	131,804
2024-10-31	34.500	34.900	33.500	34.160	32.579	287,121
2024-10-30	34.680	35.300	34.600	35.000	33.380	200,575
2024-10-29	35.200	35.300	34.580	34.800	33.189	130,316
2024-10-28	34.620	35.240	34.620	35.000	33.380	178,803
2024-10-25	34.380	34.680	34.240	34.480	32.884	84,189
2024-10-24	34.100	34.920	34.100	34.520	32.922	186,857
2024-10-23	34.560	34.820	34.380	34.400	32.808	74,421
2024-10-22	34.380	34.760	34.260	34.700	33.094	127,407
2024-10-21	34.600	35.000	34.380	34.600	32.998	131,682
2024-10-18	35.120	35.420	34.420	34.660	33.055	297,515
2024-10-17	33.720	34.200	33.540	33.700	32.140	209,263
2024-10-16	33.300	33.960	33.300	33.840	32.273	136,543
2024-10-15	34.480	34.640	33.220	33.740	32.178	213,279
2024-10-14	34.160	34.360	33.840	34.240	32.655	96,548
2024-10-11	34.320	34.460	34.100	34.140	32.560	139,022
2024-10-10	34.420	34.660	34.320	34.320	32.731	135,177
2024-10-09	34.140	34.500	34.040	34.400	32.808	143,970
2024-10-08	33.720	34.300	33.600	34.240	32.655	168,356
2024-10-07	34.560	34.800	34.080	34.480	32.884	104,459
2024-10-04	33.880	34.620	33.860	34.300	32.712	176,062
2024-10-03	33.880	34.240	33.700	33.820	32.254	201,131
2024-10-02	34.460	34.500	33.900	34.000	32.426	220,503
2024-10-01	35.720	35.840	34.320	34.340	32.750	370,697
2024-09-30	35.760	35.860	35.500	35.800	34.143	270,928
2024-09-27	35.680	36.460	35.520	35.860	34.200	336,851
2024-09-26	34.700	35.460	34.700	35.440	33.799	287,643
2024-09-25	34.440	34.800	34.080	34.320	32.731	192,895
2024-09-24	34.040	34.740	34.000	34.540	32.941	329,733
2024-09-23	33.380	33.880	33.100	33.440	31.892	190,188
2024-09-20	33.760	34.060	33.100	33.240	31.701	340,492
2024-09-19	34.220	34.740	34.000	34.080	32.502	251,138
2024-09-18	33.600	33.820	33.300	33.700	32.140	184,832
2024-09-17	32.620	33.760	32.620	33.640	32.083	216,341
2024-09-16	32.640	32.880	32.460	32.580	31.072	95,035
2024-09-13	32.180	32.980	32.160	32.860	31.339	170,288
2024-09-12	32.320	32.700	32.140	32.160	30.671	233,545
2024-09-11	31.420	32.740	31.420	32.120	30.633	248,194
2024-09-10	31.620	31.880	31.200	31.380	29.927	112,444
2024-09-09	31.860	31.980	31.560	31.740	30.271	197,375
2024-09-06	32.020	32.340	31.700	31.720	30.252	169,145
2024-09-05	32.020	32.500	31.940	32.140	30.652	269,370
2024-09-04	32.140	32.260	31.800	32.020	30.538	232,490
2024-09-03	32.720	33.100	32.240	32.720	31.205	469,308
2024-09-02	32.800	33.080	32.380	32.860	31.339	150,180
2024-08-30	33.020	33.300	32.900	32.920	31.396	334,996
2024-08-29	32.840	33.220	32.720	33.080	31.549	161,759
2024-08-28	33.220	33.360	32.900	32.900	31.377	194,640
2024-08-27	33.360	33.540	32.960	33.200	31.663	129,021
2024-08-26	33.620	33.720	33.340	33.340	31.797	60,862
2024-08-23	33.360	33.760	33.360	33.660	32.102	321,024
2024-08-22	33.240	33.580	33.120	33.380	31.835	258,241

← NewerPage 9 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.