Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	15.200	15.600	15.140	15.490	11.682	324,513
2023-08-25	15.100	15.200	15.090	15.150	11.426	190,531
2023-08-24	15.150	15.310	15.100	15.100	11.388	302,859
2023-08-23	15.320	15.480	15.150	15.150	11.426	215,488
2023-08-22	15.390	15.580	15.290	15.320	11.554	170,405
2023-08-21	15.070	15.520	15.070	15.240	11.493	302,815
2023-08-18	15.160	15.300	15.060	15.070	11.365	218,136
2023-08-17	15.330	15.330	15.180	15.210	11.471	300,134
2023-08-16	15.480	15.540	15.240	15.330	11.561	278,760
2023-08-14	15.240	15.650	15.240	15.480	11.674	203,624
2023-08-11	15.570	15.570	15.280	15.360	11.584	272,131
2023-08-10	15.750	15.770	15.450	15.450	11.652	402,396
2023-08-09	15.600	15.780	15.600	15.730	11.863	191,176
2023-08-08	15.780	15.780	15.560	15.560	11.735	121,480
2023-08-07	15.570	15.860	15.570	15.680	11.825	139,179
2023-08-04	15.680	15.840	15.520	15.620	11.780	222,353
2023-08-03	15.700	15.790	15.480	15.480	11.674	416,704
2023-08-02	15.800	15.940	15.650	15.650	11.803	361,504
2023-08-01	16.040	16.210	15.860	15.950	12.029	227,482
2023-07-31	16.160	16.450	16.000	16.010	12.074	810,685
2023-07-28	16.200	16.210	16.030	16.070	12.119	683,682
2023-07-27	16.220	16.370	16.160	16.180	12.202	206,310
2023-07-26	16.320	16.360	16.140	16.360	12.338	234,139
2023-07-25	16.200	16.460	16.200	16.390	12.361	197,214
2023-07-24	16.390	16.390	16.190	16.220	12.233	132,458
2023-07-21	16.500	16.500	16.310	16.340	12.323	203,505
2023-07-20	16.110	16.500	16.110	16.500	12.444	295,634
2023-07-19	15.940	16.280	15.900	16.280	12.278	277,965
2023-07-18	16.030	16.130	15.850	15.940	12.021	235,122
2023-07-17	16.260	16.260	16.050	16.100	12.142	163,017
2023-07-14	16.290	16.320	16.120	16.260	12.263	221,320
2023-07-13	16.200	16.260	16.070	16.160	12.187	158,129
2023-07-12	16.100	16.260	16.040	16.140	12.172	429,494
2023-07-11	15.780	16.200	15.780	16.190	12.210	275,893
2023-07-10	15.680	15.960	15.640	15.780	11.901	103,609
2023-07-07	15.840	15.860	15.590	15.590	11.757	193,805
2023-07-06	16.010	16.040	15.750	15.750	11.878	201,351
2023-07-05	16.120	16.230	16.010	16.100	12.142	157,098
2023-07-04	16.180	16.250	16.090	16.110	12.150	124,407
2023-07-03	15.980	16.210	15.980	16.210	12.225	264,690
2023-06-30	15.980	16.150	15.900	15.980	12.052	330,581
2023-06-29	15.670	15.900	15.650	15.850	11.954	394,201
2023-06-28	15.700	15.840	15.590	15.590	11.757	181,102
2023-06-27	15.600	15.870	15.450	15.590	11.757	269,763
2023-06-26	15.850	15.890	15.500	15.540	11.720	452,989
2023-06-23	15.890	15.940	15.800	15.850	11.954	213,487
2023-06-22	16.050	16.050	15.800	15.900	11.991	234,552
2023-06-21	16.150	16.150	15.860	16.050	12.104	453,368
2023-06-20	16.000	16.200	15.780	16.000	12.067	311,107
2023-06-19	16.390	16.390	15.950	16.000	12.067	288,056
2023-06-16	16.490	16.880	16.480	16.840	12.361	590,914
2023-06-15	16.500	16.570	16.400	16.440	12.067	364,554
2023-06-14	16.520	16.700	16.400	16.580	12.170	432,248
2023-06-13	16.200	16.390	16.080	16.390	12.030	375,637
2023-06-12	16.080	16.400	16.040	16.250	11.928	257,888
2023-06-09	15.900	16.160	15.900	16.080	11.803	152,346
2023-06-08	16.020	16.040	15.760	16.000	11.744	368,258
2023-06-07	16.000	16.090	15.910	16.000	11.744	743,646
2023-06-06	15.640	16.000	15.420	16.000	11.744	1,212,396
2023-06-02	15.800	16.090	15.800	16.000	11.230	643,888

← NewerPage 14 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.