Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	15.400	15.500	15.180	15.180	12.680	666,497
2024-05-20	15.300	15.510	15.300	15.350	12.822	325,657
2024-05-17	15.660	15.660	15.300	15.300	12.781	414,971
2024-05-16	15.540	15.680	15.410	15.540	12.981	303,421
2024-05-15	15.600	15.670	15.530	15.540	12.981	226,078
2024-05-14	15.410	15.610	15.400	15.500	12.948	475,731
2024-05-13	15.460	15.480	15.390	15.420	12.881	413,756
2024-05-10	15.530	15.550	15.410	15.410	12.872	568,121
2024-05-09	15.570	15.640	15.530	15.530	12.973	490,267
2024-05-08	15.500	15.700	15.500	15.570	13.006	1,244,839
2024-05-02	15.610	15.740	15.500	15.500	12.948	848,749
2024-04-30	15.880	15.890	15.610	15.610	13.040	565,811
2024-04-29	16.000	16.000	15.850	15.850	13.240	657,230
2024-04-26	16.430	16.590	16.420	16.420	13.206	389,781
2024-04-25	16.640	16.650	16.280	16.280	13.094	391,239
2024-04-24	16.740	16.770	16.580	16.580	13.335	286,239
2024-04-23	16.640	16.750	16.640	16.650	13.391	528,721
2024-04-22	16.430	16.700	16.430	16.640	13.383	301,425
2024-04-19	16.080	16.550	16.080	16.430	13.214	428,821
2024-04-18	16.180	16.280	16.150	16.150	12.989	282,094
2024-04-17	16.200	16.320	16.090	16.090	12.941	397,643
2024-04-16	16.220	16.260	16.090	16.090	12.941	402,537
2024-04-15	16.170	16.370	16.110	16.220	13.045	472,726
2024-04-12	16.230	16.450	16.230	16.300	13.110	150,195
2024-04-11	16.270	16.350	16.150	16.230	13.053	136,412
2024-04-10	16.340	16.400	16.190	16.190	13.021	205,763
2024-04-09	16.200	16.390	16.130	16.190	13.021	277,257
2024-04-08	16.180	16.380	16.110	16.110	12.957	254,056
2024-04-05	16.190	16.270	16.100	16.180	13.013	294,004
2024-04-04	16.200	16.400	16.160	16.190	13.021	269,397
2024-04-03	16.500	16.500	16.120	16.120	12.965	408,953
2024-04-02	16.680	16.710	16.290	16.310	13.118	306,947
2024-03-28	16.310	16.800	16.280	16.680	13.415	371,848
2024-03-27	16.250	16.510	16.250	16.260	13.077	384,941
2024-03-26	16.360	16.550	16.250	16.250	13.069	359,657
2024-03-22	16.570	16.650	16.410	16.490	13.262	233,910
2024-03-21	16.580	16.750	16.480	16.480	13.254	214,411
2024-03-20	16.220	16.670	16.220	16.580	13.335	284,639
2024-03-19	16.780	16.900	16.220	16.220	13.045	525,531
2024-03-15	16.940	17.090	16.750	16.820	13.528	1,898,739
2024-03-14	16.940	17.040	16.720	16.850	13.552	560,637
2024-03-13	16.960	17.100	16.800	16.800	13.512	338,255
2024-03-12	17.000	17.070	16.700	16.700	13.431	330,904
2024-03-11	17.120	17.120	16.770	16.770	13.488	350,867
2024-03-08	17.000	17.100	16.800	17.050	13.713	130,004
2024-03-07	16.800	17.100	16.730	17.100	13.753	334,766
2024-03-06	16.950	17.160	16.620	16.760	13.480	442,212
2024-03-05	17.310	17.350	16.910	17.030	13.697	306,116
2024-03-04	17.100	17.310	17.000	17.310	13.922	343,745
2024-03-01	16.870	17.100	16.800	17.100	13.753	226,472
2024-02-29	16.730	16.880	16.690	16.870	13.568	588,484
2024-02-28	16.940	16.940	16.600	16.820	13.528	272,666
2024-02-27	16.550	16.940	16.480	16.900	13.592	392,417
2024-02-26	16.200	16.550	16.200	16.550	13.311	259,701
2024-02-23	16.120	16.250	16.100	16.140	12.981	291,142
2024-02-22	16.140	16.300	16.120	16.120	12.965	174,093
2024-02-21	16.200	16.320	16.100	16.160	12.997	294,811
2024-02-20	16.360	16.410	16.180	16.180	13.013	366,620
2024-02-19	16.300	16.500	16.220	16.450	13.230	161,004
2024-02-16	16.040	16.410	16.000	16.310	13.118	423,435

← NewerPage 11 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.