Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	15.750	15.970	15.660	15.970	13.575	228,417
2024-08-13	15.530	15.740	15.440	15.720	13.362	155,504
2024-08-12	15.600	15.690	15.530	15.530	13.201	175,731
2024-08-09	15.640	15.680	15.540	15.570	13.235	129,394
2024-08-08	15.500	15.640	15.400	15.610	13.269	308,791
2024-08-07	15.240	15.640	15.220	15.420	13.107	585,580
2024-08-06	14.900	15.480	14.900	15.060	12.801	544,139
2024-08-05	15.000	15.090	14.560	14.820	12.597	700,791
2024-08-02	15.890	15.890	15.510	15.700	13.345	471,339
2024-08-01	16.000	16.080	15.910	15.950	13.558	203,090
2024-07-31	15.910	16.110	15.890	16.110	13.694	372,934
2024-07-30	16.040	16.060	15.900	15.940	13.549	492,590
2024-07-29	15.980	16.040	15.890	16.040	13.634	112,598
2024-07-26	15.870	16.020	15.790	15.980	13.583	391,442
2024-07-25	15.960	15.960	15.620	15.870	13.490	475,328
2024-07-24	16.000	16.000	15.740	15.960	13.566	344,668
2024-07-23	16.100	16.100	15.950	16.030	13.626	232,041
2024-07-22	15.880	16.010	15.800	16.010	13.609	291,461
2024-07-19	15.700	15.810	15.600	15.810	13.439	241,910
2024-07-18	15.800	15.870	15.610	15.750	13.388	319,929
2024-07-17	15.580	15.800	15.510	15.800	13.430	316,467
2024-07-16	15.600	15.700	15.450	15.600	13.260	1,153,249
2024-07-15	15.700	15.900	15.600	15.600	13.260	290,817
2024-07-12	15.580	15.790	15.500	15.700	13.345	364,475
2024-07-11	15.180	15.580	15.170	15.580	13.243	332,407
2024-07-10	15.400	15.400	15.160	15.210	12.929	237,124
2024-07-09	14.900	15.400	14.900	15.400	13.090	428,205
2024-07-08	15.000	15.100	14.860	15.000	12.750	361,505
2024-07-05	14.980	15.050	14.950	15.040	12.784	181,281
2024-07-04	14.800	14.960	14.800	14.950	12.708	200,889
2024-07-03	14.740	14.840	14.740	14.800	12.580	144,483
2024-07-02	14.740	14.900	14.670	14.670	12.470	193,436
2024-07-01	14.640	14.800	14.640	14.740	12.529	153,859
2024-06-28	14.880	14.940	14.640	14.640	12.444	354,428
2024-06-27	14.900	14.910	14.790	14.790	12.572	244,686
2024-06-26	14.400	14.900	14.400	14.900	12.665	548,433
2024-06-25	14.450	14.570	14.400	14.470	12.300	354,887
2024-06-21	14.600	14.680	14.500	14.560	12.162	744,008
2024-06-20	14.700	14.790	14.600	14.600	12.196	314,863
2024-06-19	14.750	14.840	14.650	14.720	12.296	198,812
2024-06-18	14.890	14.900	14.730	14.750	12.321	284,054
2024-06-17	14.990	14.990	14.760	14.800	12.363	174,159
2024-06-14	14.920	14.990	14.710	14.830	12.388	319,216
2024-06-13	14.700	14.950	14.700	14.920	12.463	264,879
2024-06-12	14.860	14.970	14.700	14.700	12.279	296,318
2024-06-11	15.020	15.080	14.700	14.710	12.288	414,246
2024-06-10	14.800	15.030	14.630	14.920	12.463	315,959
2024-06-07	15.000	15.100	14.900	14.900	12.446	131,438
2024-06-06	15.170	15.250	14.980	15.000	12.530	261,746
2024-06-05	14.610	15.130	14.600	15.130	12.639	813,746
2024-06-04	14.830	14.860	14.500	14.540	12.146	938,126
2024-06-03	14.650	14.940	14.650	14.880	12.430	261,386
2024-05-31	14.850	14.930	14.650	14.650	12.238	1,345,039
2024-05-30	14.940	15.110	14.720	14.720	12.296	522,630
2024-05-29	14.900	14.980	14.730	14.810	12.371	364,541
2024-05-28	15.080	15.100	14.780	14.780	12.346	557,316
2024-05-27	15.120	15.320	15.020	15.020	12.547	253,981
2024-05-24	14.900	15.200	14.900	15.080	12.597	320,301
2024-05-23	14.950	15.160	14.950	14.950	12.488	498,158
2024-05-22	15.200	15.260	14.880	14.880	12.430	957,356

← NewerPage 10 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-08	0.8000 CHF
2025-11-03	0.5000 CHF
2025-05-07	0.8000 CHF
2024-11-04	0.6029 CHF
2024-06-25	0.2500 CHF
2024-04-29	0.6105 CHF
2023-11-02	1.0018 CHF
2023-06-19	0.4500 CHF
2023-06-06	0.7000 CHF
2022-10-19	0.3000 CHF
2022-07-29	0.9000 CHF
2022-07-18	0.5000 CHF
2021-10-20	0.1000 CHF
2021-07-13	0.5500 CHF
2020-07-21	0.3000 CHF
2020-01-16	1.0000 CHF
2019-06-26	0.6000 CHF

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.