Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	15.100	15.100	14.740	15.100	10.599	359,944
2023-03-01	14.700	15.190	14.700	15.180	10.655	482,703
2023-02-28	14.950	14.950	14.630	14.680	10.304	1,096,369
2023-02-24	14.860	15.050	14.670	14.750	10.353	321,138
2023-02-23	14.550	14.950	14.490	14.950	10.493	541,749
2023-02-22	14.780	14.860	14.530	14.550	10.213	674,529
2023-02-21	15.060	15.060	14.780	14.780	10.374	258,462
2023-02-20	15.000	15.100	15.000	15.060	10.571	208,824
2023-02-17	15.000	15.030	14.800	15.000	10.529	331,237
2023-02-16	14.900	15.060	14.830	15.060	10.571	432,395
2023-02-15	14.770	14.930	14.620	14.900	10.458	465,609
2023-02-14	15.300	15.300	14.730	14.880	10.444	715,455
2023-02-13	15.180	15.300	15.010	15.180	10.655	355,494
2023-02-10	14.640	15.180	14.490	15.180	10.655	867,777
2023-02-09	14.540	14.710	14.520	14.520	10.192	374,256
2023-02-08	14.540	14.590	14.440	14.500	10.178	374,284
2023-02-07	14.350	14.420	14.240	14.420	10.121	488,566
2023-02-06	14.400	14.540	14.220	14.220	9.981	461,784
2023-02-03	13.900	14.460	13.830	14.460	10.149	866,958
2023-02-02	13.890	14.070	13.780	13.900	9.756	925,517
2023-02-01	13.810	13.940	13.740	13.820	9.700	401,940
2023-01-31	13.960	13.960	13.660	13.780	9.672	806,184
2023-01-30	13.690	13.960	13.620	13.960	9.799	516,658
2023-01-27	13.550	13.660	13.500	13.600	9.546	629,370
2023-01-26	13.310	13.510	13.280	13.460	9.448	676,394
2023-01-25	13.300	13.330	13.190	13.220	9.279	160,452
2023-01-24	13.350	13.410	13.260	13.350	9.370	207,449
2023-01-23	13.220	13.310	13.160	13.240	9.293	798,164
2023-01-20	13.100	13.190	13.050	13.190	9.258	614,478
2023-01-19	13.220	13.290	13.020	13.100	9.195	354,768
2023-01-18	13.300	13.360	13.200	13.200	9.265	1,086,102
2023-01-17	13.280	13.410	13.220	13.220	9.279	492,288
2023-01-16	13.220	13.360	13.220	13.310	9.342	223,264
2023-01-13	13.290	13.290	13.200	13.200	9.265	330,625
2023-01-12	13.270	13.440	13.190	13.200	9.265	302,176
2023-01-11	13.260	13.360	13.200	13.270	9.314	375,186
2023-01-10	13.390	13.390	13.230	13.260	9.307	248,693
2023-01-09	13.450	13.490	13.340	13.470	9.455	415,631
2023-01-05	13.290	13.490	13.250	13.450	9.441	400,761
2023-01-04	13.500	13.500	13.300	13.310	9.342	467,121
2023-01-03	13.190	13.480	13.130	13.480	9.462	353,400
2023-01-02	13.250	13.250	13.110	13.190	9.258	56,671
2022-12-30	13.190	13.230	13.140	13.230	9.286	237,988
2022-12-29	13.240	13.240	13.080	13.180	9.251	160,945
2022-12-28	13.040	13.300	12.990	13.300	9.335	308,664
2022-12-27	13.090	13.090	12.950	12.950	9.090	110,160
2022-12-23	12.940	13.080	12.940	12.960	9.097	84,701
2022-12-22	13.130	13.160	12.940	12.940	9.083	349,849
2022-12-21	13.150	13.210	13.080	13.150	9.230	181,682
2022-12-20	13.240	13.240	13.140	13.150	9.230	238,177
2022-12-19	13.250	13.280	13.150	13.200	9.265	267,651
2022-12-16	13.300	13.330	13.080	13.250	9.300	463,778
2022-12-15	13.320	13.400	13.250	13.400	9.405	614,417
2022-12-14	13.300	13.340	13.250	13.320	9.349	304,987
2022-12-13	13.290	13.300	13.190	13.300	9.335	411,548
2022-12-12	13.290	13.300	13.170	13.260	9.307	189,482
2022-12-09	13.240	13.290	13.130	13.290	9.328	473,513
2022-12-08	13.090	13.230	13.090	13.230	9.286	179,532
2022-12-07	13.040	13.110	13.010	13.090	9.188	479,498
2022-12-06	13.160	13.160	13.050	13.100	9.195	402,864

← NewerPage 16 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.