Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	16.310	16.450	16.020	16.040	12.901	375,976
2024-02-14	16.150	16.480	16.150	16.310	13.118	204,911
2024-02-13	16.470	16.530	16.330	16.330	13.134	185,982
2024-02-12	16.490	16.630	16.450	16.590	13.343	186,344
2024-02-09	16.460	16.530	16.380	16.450	13.230	222,550
2024-02-08	16.420	16.490	16.330	16.350	13.150	483,479
2024-02-07	16.400	16.550	16.320	16.420	13.206	319,149
2024-02-06	16.500	16.500	16.200	16.480	13.254	1,304,754
2024-02-05	16.350	16.500	16.290	16.500	13.270	210,425
2024-02-02	16.210	16.350	16.100	16.350	13.150	227,318
2024-02-01	16.020	16.280	16.020	16.210	13.037	235,250
2024-01-31	16.160	16.240	16.020	16.020	12.884	255,810
2024-01-30	16.130	16.210	16.000	16.100	12.949	263,084
2024-01-29	16.040	16.200	15.980	16.200	13.029	224,502
2024-01-26	16.030	16.270	16.030	16.200	13.029	143,523
2024-01-25	16.360	16.360	16.130	16.180	13.013	259,413
2024-01-24	16.010	16.320	16.010	16.320	13.126	256,077
2024-01-23	16.080	16.200	15.890	15.990	12.860	182,547
2024-01-22	15.850	16.060	15.850	16.060	12.917	169,343
2024-01-19	15.950	15.980	15.840	15.910	12.796	182,834
2024-01-18	15.960	16.050	15.830	15.900	12.788	198,911
2024-01-17	15.710	15.990	15.500	15.950	12.828	342,998
2024-01-16	15.770	15.930	15.700	15.710	12.635	183,878
2024-01-15	15.650	15.950	15.650	15.850	12.748	279,536
2024-01-12	16.000	16.000	15.650	15.650	12.587	476,546
2024-01-11	15.850	16.040	15.720	15.950	12.828	435,064
2024-01-10	15.720	15.880	15.690	15.850	12.748	433,840
2024-01-09	15.900	15.990	15.730	15.820	12.724	326,679
2024-01-08	15.770	15.890	15.560	15.890	12.780	241,483
2024-01-05	15.800	15.800	15.400	15.640	12.579	368,617
2024-01-04	15.520	15.810	15.520	15.760	12.675	279,072
2024-01-03	15.550	15.620	15.400	15.610	12.555	257,193
2024-01-02	15.320	15.550	15.320	15.550	12.506	278,863
2023-12-29	15.270	15.400	15.270	15.370	12.362	150,282
2023-12-28	15.420	15.450	15.280	15.320	12.321	246,264
2023-12-27	15.280	15.440	15.280	15.420	12.402	310,071
2023-12-22	15.400	15.450	15.280	15.280	12.289	262,336
2023-12-21	15.450	15.480	15.350	15.450	12.426	151,003
2023-12-20	15.250	15.470	15.230	15.460	12.434	254,595
2023-12-19	15.060	15.290	15.060	15.250	12.265	407,650
2023-12-18	15.140	15.200	15.020	15.060	12.112	791,159
2023-12-15	15.060	15.120	14.970	15.120	12.161	1,170,906
2023-12-14	15.030	15.070	14.900	15.020	12.080	532,591
2023-12-13	14.720	14.980	14.720	14.900	11.984	337,627
2023-12-12	14.640	14.750	14.600	14.610	11.750	328,451
2023-12-11	14.870	14.870	14.600	14.600	11.742	288,060
2023-12-08	14.660	14.860	14.640	14.860	11.951	192,901
2023-12-07	14.630	14.770	14.570	14.570	11.718	291,997
2023-12-06	14.970	14.970	14.570	14.570	11.718	311,856
2023-12-05	14.760	14.970	14.670	14.970	12.040	218,528
2023-12-04	15.040	15.050	14.640	14.760	11.871	406,991
2023-12-01	14.800	14.960	14.700	14.850	11.943	297,471
2023-11-30	14.880	14.880	14.680	14.700	11.823	928,036
2023-11-29	14.690	14.830	14.570	14.780	11.887	526,120
2023-11-28	14.820	14.870	14.610	14.690	11.815	375,371
2023-11-27	14.600	14.810	14.450	14.810	11.911	395,218
2023-11-24	14.580	14.680	14.500	14.500	11.662	243,992
2023-11-23	14.600	14.730	14.510	14.580	11.726	386,200
2023-11-22	14.510	14.700	14.510	14.600	11.742	442,727
2023-11-21	14.860	14.900	14.510	14.510	11.670	710,872

← NewerPage 12 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.