Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	14.750	14.940	14.620	14.620	11.758	561,746
2023-11-17	15.040	15.070	14.750	14.750	11.863	975,447
2023-11-16	15.100	15.180	15.010	15.070	12.120	487,000
2023-11-15	14.980	15.100	14.900	15.060	12.112	554,151
2023-11-14	14.900	15.080	14.840	14.900	11.984	599,485
2023-11-13	15.390	15.400	14.880	14.900	11.984	707,216
2023-11-10	15.450	15.450	15.120	15.390	12.378	302,886
2023-11-09	15.450	15.530	15.350	15.450	12.426	305,297
2023-11-08	15.300	15.580	15.240	15.450	12.426	269,059
2023-11-07	15.480	15.490	15.250	15.300	12.305	351,740
2023-11-06	15.500	15.540	15.270	15.500	12.466	577,930
2023-11-03	15.570	15.620	15.420	15.450	12.426	808,641
2023-11-02	15.220	15.510	15.200	15.510	12.474	867,092
2023-11-01	16.000	16.250	15.910	16.080	12.127	609,558
2023-10-31	15.550	16.030	15.540	16.000	12.067	1,026,260
2023-10-30	15.330	15.560	15.300	15.420	11.629	500,431
2023-10-27	15.350	15.470	15.160	15.200	11.463	658,494
2023-10-26	15.320	15.560	15.210	15.370	11.592	647,453
2023-10-25	15.520	15.710	15.320	15.320	11.554	469,894
2023-10-24	15.070	15.500	15.070	15.400	11.614	862,555
2023-10-23	15.190	15.340	15.070	15.070	11.365	348,826
2023-10-20	15.150	15.300	15.050	15.050	11.350	1,098,232
2023-10-19	15.340	15.390	15.160	15.160	11.433	544,165
2023-10-18	15.250	15.360	15.250	15.340	11.569	670,405
2023-10-17	15.300	15.450	15.240	15.300	11.539	474,189
2023-10-16	15.400	15.470	15.190	15.230	11.486	460,851
2023-10-13	15.500	15.670	15.400	15.400	11.614	360,275
2023-10-12	15.280	15.550	15.280	15.460	11.659	833,231
2023-10-11	15.100	15.410	15.100	15.280	11.524	591,292
2023-10-10	15.000	15.350	15.000	15.150	11.426	495,959
2023-10-09	14.990	15.250	14.920	14.920	11.252	443,750
2023-10-06	15.350	15.440	15.100	15.100	11.388	378,949
2023-10-05	15.270	15.500	15.260	15.260	11.509	356,861
2023-10-04	15.450	15.710	15.270	15.270	11.516	643,182
2023-10-03	15.600	15.840	15.450	15.450	11.652	333,364
2023-10-02	15.850	15.900	15.600	15.600	11.765	173,783
2023-09-29	15.670	16.060	15.550	15.860	11.961	476,259
2023-09-28	15.850	15.920	15.510	15.510	11.697	272,275
2023-09-27	15.980	16.170	15.790	15.800	11.916	389,833
2023-09-26	15.920	16.080	15.680	15.980	12.052	964,944
2023-09-25	15.700	16.120	15.700	15.920	12.006	1,320,642
2023-09-22	15.680	15.840	15.620	15.620	11.780	461,323
2023-09-21	15.770	15.910	15.610	15.610	11.773	324,707
2023-09-20	16.150	16.280	15.770	15.770	11.893	404,577
2023-09-19	16.300	16.360	16.150	16.150	12.180	270,128
2023-09-18	16.370	16.410	16.200	16.300	12.293	388,312
2023-09-15	16.110	16.290	16.090	16.200	12.217	679,251
2023-09-14	16.070	16.140	15.990	16.000	12.067	548,001
2023-09-13	16.400	16.430	16.100	16.160	12.187	391,632
2023-09-12	16.500	16.530	16.220	16.330	12.316	318,588
2023-09-11	16.600	16.670	16.370	16.510	12.451	381,017
2023-09-08	16.090	16.370	16.000	16.310	12.300	411,291
2023-09-07	16.400	16.400	16.020	16.090	12.135	527,957
2023-09-06	16.400	16.520	16.180	16.310	12.300	533,545
2023-09-05	16.030	16.690	15.910	16.400	12.368	737,151
2023-09-04	16.050	16.050	15.620	15.620	11.780	232,349
2023-09-01	15.740	15.910	15.720	15.900	11.991	225,715
2023-08-31	15.900	16.160	15.580	15.580	11.750	1,203,456
2023-08-30	15.800	16.030	15.750	15.900	11.991	556,591
2023-08-29	15.500	15.920	15.430	15.700	11.840	480,408

← NewerPage 13 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.