Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	44.040	44.560	43.760	44.200	44.200	202,362
2026-10-15	43.740	44.500	43.120	43.720	43.720	260,097
2026-10-14	43.120	43.640	43.000	43.260	43.260	269,322
2026-10-13	42.580	43.380	42.180	43.060	43.060	191,337
2026-10-12	42.300	43.140	41.640	42.720	42.720	283,107
2026-10-09	41.860	42.080	40.900	42.080	42.080	334,291
2026-10-08	42.700	42.760	41.020	41.240	41.240	429,296
2026-10-07	43.040	43.860	42.760	42.940	42.940	222,957
2026-10-06	43.080	43.420	42.920	43.140	43.140	210,572
2026-10-05	42.740	43.100	42.340	42.800	42.800	181,356
2026-10-02	43.260	43.920	42.680	42.680	42.680	243,280
2026-10-01	43.580	43.600	43.020	43.100	43.100	265,510
2026-09-30	44.000	44.560	43.880	43.980	43.980	267,721
2026-09-29	42.700	44.120	42.680	43.680	43.680	278,355
2026-09-28	42.700	43.340	42.360	43.060	43.060	205,919
2026-09-25	42.300	42.920	42.280	42.720	42.720	259,116
2026-09-24	42.680	42.960	41.820	41.820	41.820	188,670
2026-09-23	43.620	43.880	42.760	43.040	43.040	232,228
2026-09-22	42.260	43.880	42.120	43.600	43.600	246,073
2026-09-21	42.000	42.360	41.760	42.120	42.120	157,211
2026-09-18	42.460	42.600	41.760	41.840	41.840	608,855
2026-09-17	43.580	43.640	42.200	42.640	42.640	254,104
2026-09-16	42.100	43.060	42.100	42.620	42.620	345,482
2026-09-15	42.520	43.120	42.160	42.820	42.820	220,915
2026-09-14	43.940	43.940	42.540	42.600	42.600	258,430
2026-09-11	42.780	44.320	42.780	43.600	43.600	421,388
2026-09-10	43.160	43.500	42.520	42.680	42.680	289,053
2026-09-09	43.160	43.480	42.340	43.000	43.000	378,576
2026-09-08	44.100	44.380	43.100	43.580	43.580	252,929
2026-09-07	44.000	44.320	43.540	44.260	44.260	125,677
2026-09-04	44.840	45.060	43.780	44.260	44.260	217,201
2026-09-03	44.640	45.120	44.160	44.600	44.600	291,968
2026-09-02	45.340	45.360	44.640	44.640	44.640	172,422
2026-09-01	45.400	45.580	44.800	45.520	45.520	288,175
2026-08-31	46.200	46.200	45.620	45.620	45.620	222,229
2026-08-28	46.640	46.920	45.540	46.200	46.200	191,759
2026-08-27	47.080	47.280	46.220	46.300	46.300	227,604
2026-08-26	46.940	47.700	46.840	47.300	47.300	165,000
2026-08-25	47.360	47.560	46.740	46.900	46.900	225,545
2026-08-24	47.240	47.260	46.500	47.000	47.000	201,177
2026-08-21	48.400	48.580	47.000	47.000	47.000	256,273
2026-08-20	47.680	48.260	47.340	48.220	48.220	197,707
2026-08-19	47.360	48.100	47.360	47.620	47.620	181,808
2026-08-18	48.080	48.380	47.460	47.460	47.460	190,487
2026-08-17	49.440	49.600	48.040	48.200	48.200	197,046
2026-08-14	49.760	49.860	49.480	49.720	49.720	157,869
2026-08-13	49.420	50.100	49.140	49.500	49.500	176,192
2026-08-12	48.940	49.460	48.460	49.100	49.100	156,621
2026-08-11	49.620	49.760	48.940	48.940	48.940	164,766
2026-08-10	49.480	49.720	49.200	49.680	49.680	163,042
2026-08-07	50.150	50.300	49.300	49.580	49.580	183,966
2026-08-06	49.640	50.650	49.640	50.000	50.000	249,758
2026-08-05	49.500	50.250	49.360	49.420	49.420	186,479
2026-08-04	48.820	50.050	47.920	49.440	49.440	229,068
2026-08-03	48.620	49.380	48.100	49.080	49.080	300,157
2026-07-31	49.540	50.350	48.340	48.340	48.340	382,126
2026-07-30	47.480	50.650	47.000	50.100	50.100	397,411
2026-07-29	49.840	50.100	49.400	49.440	49.440	303,521
2026-07-28	48.500	49.900	48.480	49.480	49.480	322,560
2026-07-27	48.000	48.860	48.000	48.140	48.140	241,576

Page 1 of 3 · 127 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.