Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	15.980	16.140	15.660	15.750	11.055	928,830
2023-05-31	16.480	16.480	15.980	15.980	11.216	3,675,380
2023-05-30	16.330	16.440	16.010	16.010	11.237	662,131
2023-05-29	16.370	16.510	16.170	16.330	11.462	547,346
2023-05-26	16.100	16.310	16.100	16.100	11.301	583,113
2023-05-25	16.500	16.530	16.100	16.100	11.301	778,558
2023-05-24	16.350	16.400	16.120	16.230	11.392	417,559
2023-05-23	16.300	16.520	16.280	16.280	11.427	510,966
2023-05-22	16.870	16.920	16.230	16.280	11.427	1,152,828
2023-05-19	15.740	16.100	15.670	15.920	11.174	396,874
2023-05-18	15.700	15.900	15.650	15.650	10.985	353,437
2023-05-17	15.940	16.140	15.670	15.700	11.020	389,487
2023-05-16	16.070	16.100	15.910	16.000	11.230	272,228
2023-05-15	15.830	16.090	15.830	15.910	11.167	323,907
2023-05-12	16.140	16.160	15.830	15.830	11.111	379,059
2023-05-11	16.470	16.470	16.140	16.140	11.329	314,221
2023-05-10	16.000	16.440	15.990	16.440	11.539	463,106
2023-05-09	16.180	16.180	15.930	16.000	11.230	164,325
2023-05-08	16.000	16.180	15.960	16.180	11.357	260,405
2023-05-05	15.900	16.140	15.660	15.960	11.202	431,296
2023-05-04	15.720	16.000	15.700	15.800	11.090	388,361
2023-05-03	15.590	15.790	15.430	15.770	11.069	325,730
2023-05-02	15.380	15.650	15.380	15.650	10.985	320,148
2023-04-28	15.500	15.650	15.450	15.460	10.851	230,589
2023-04-27	15.220	15.540	15.220	15.540	10.908	162,842
2023-04-26	15.210	15.270	15.120	15.220	10.683	210,182
2023-04-25	15.400	15.400	15.130	15.290	10.732	222,925
2023-04-24	15.300	15.480	15.280	15.360	10.781	214,657
2023-04-21	15.380	15.500	15.280	15.300	10.739	215,648
2023-04-20	15.350	15.520	15.300	15.310	10.746	254,473
2023-04-19	15.520	15.580	15.330	15.430	10.830	221,114
2023-04-18	15.440	15.570	15.330	15.480	10.865	712,140
2023-04-13	15.420	15.490	15.190	15.230	10.690	533,263
2023-04-12	15.330	15.600	15.300	15.400	10.809	532,079
2023-04-11	15.200	15.300	15.110	15.300	10.739	290,568
2023-04-06	15.120	15.200	14.910	15.200	10.669	257,578
2023-04-05	14.800	15.100	14.800	15.100	10.599	102,415
2023-04-04	14.870	15.000	14.780	14.950	10.493	247,588
2023-04-03	14.790	15.100	14.790	14.870	10.437	202,486
2023-03-31	14.910	15.050	14.790	14.790	10.381	290,938
2023-03-30	15.000	15.060	14.940	15.010	10.536	232,449
2023-03-29	14.840	15.100	14.760	15.000	10.529	354,324
2023-03-28	14.800	14.930	14.760	14.880	10.444	312,679
2023-03-27	14.700	14.870	14.670	14.800	10.388	157,610
2023-03-24	14.960	15.000	14.600	14.600	10.248	367,419
2023-03-23	14.850	15.150	14.750	15.150	10.634	314,377
2023-03-22	14.900	14.980	14.700	14.700	10.318	216,297
2023-03-21	14.550	14.900	14.520	14.900	10.458	468,096
2023-03-20	14.700	14.790	14.540	14.550	10.213	447,257
2023-03-17	14.830	15.090	14.740	14.820	10.402	904,591
2023-03-16	15.100	15.150	14.570	14.570	10.227	771,989
2023-03-15	15.310	15.340	14.720	14.800	10.388	622,552
2023-03-14	14.700	15.100	14.550	15.090	10.592	676,771
2023-03-13	14.550	14.720	14.400	14.420	10.121	441,131
2023-03-10	14.510	14.750	14.440	14.730	10.339	492,556
2023-03-09	14.810	14.910	14.510	14.510	10.185	529,040
2023-03-08	14.500	14.890	14.410	14.670	10.297	461,375
2023-03-07	14.320	14.600	14.320	14.560	10.220	345,494
2023-03-06	14.830	14.960	14.400	14.630	10.269	677,163
2023-03-03	15.100	15.200	14.840	14.880	10.444	212,884

← NewerPage 15 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.