Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	13.120	13.180	12.940	13.040	9.153	365,453
2022-12-02	13.240	13.270	12.950	13.100	9.195	634,943
2022-12-01	13.280	13.350	13.110	13.240	9.293	302,227
2022-11-30	13.220	13.230	13.110	13.230	9.286	1,155,966
2022-11-29	13.000	13.200	12.940	13.160	9.237	300,166
2022-11-28	12.900	13.010	12.900	13.000	9.125	128,144
2022-11-25	13.100	13.120	12.900	12.900	9.055	306,439
2022-11-24	13.070	13.140	12.930	13.140	9.223	254,616
2022-11-23	13.100	13.150	12.940	12.940	9.083	433,995
2022-11-22	13.040	13.190	12.800	13.000	9.125	500,845
2022-11-21	12.740	13.150	12.570	13.000	9.125	446,520
2022-11-18	12.510	12.730	12.470	12.730	8.935	274,636
2022-11-17	12.440	12.530	12.210	12.450	8.739	586,800
2022-11-16	12.700	12.730	12.370	12.370	8.683	1,041,276
2022-11-15	12.800	12.830	12.690	12.700	8.914	532,574
2022-11-14	12.800	12.950	12.770	12.860	9.026	410,907
2022-11-11	12.970	13.010	12.740	12.800	8.984	381,979
2022-11-10	12.680	12.850	12.670	12.850	9.019	585,131
2022-11-09	13.000	13.010	12.660	12.680	8.900	672,352
2022-11-08	13.090	13.160	12.940	12.990	9.118	412,663
2022-11-07	12.900	13.090	12.880	13.090	9.188	428,960
2022-11-04	12.700	12.950	12.670	12.950	9.090	632,177
2022-11-03	12.610	12.690	12.460	12.690	8.907	378,339
2022-11-02	12.500	12.610	12.500	12.610	8.851	434,367
2022-11-01	12.480	12.570	12.340	12.430	8.725	485,487
2022-10-31	12.540	12.590	12.360	12.400	8.704	639,310
2022-10-27	12.530	12.640	12.490	12.590	8.837	402,393
2022-10-26	12.780	12.780	12.570	12.590	8.837	308,927
2022-10-25	12.450	12.810	12.450	12.670	8.893	939,452
2022-10-24	12.510	12.580	12.370	12.450	8.739	214,390
2022-10-21	12.580	12.580	12.320	12.470	8.753	351,432
2022-10-20	12.470	12.580	12.290	12.580	8.830	350,447
2022-10-19	12.480	12.500	12.350	12.410	8.711	403,776
2022-10-18	12.780	12.800	12.610	12.740	8.732	542,250
2022-10-17	12.430	12.730	12.430	12.700	8.704	209,838
2022-10-14	12.550	12.670	12.410	12.430	8.519	292,271
2022-10-13	12.450	12.500	12.200	12.280	8.416	411,648
2022-10-12	12.200	12.500	12.200	12.380	8.485	499,983
2022-10-11	12.060	12.240	12.060	12.160	8.334	346,595
2022-10-10	12.150	12.190	12.040	12.060	8.266	265,044
2022-10-07	12.190	12.340	12.150	12.150	8.327	313,270
2022-10-06	12.650	12.650	12.190	12.190	8.355	358,282
2022-10-05	12.700	12.700	12.510	12.590	8.629	364,037
2022-10-04	12.630	12.750	12.500	12.750	8.739	493,973
2022-10-03	12.280	12.480	12.070	12.480	8.553	467,201
2022-09-30	12.160	12.340	12.070	12.280	8.416	1,279,345
2022-09-29	12.000	12.230	12.000	12.010	8.231	748,527
2022-09-28	12.000	12.200	12.000	12.140	8.320	457,548
2022-09-27	12.310	12.450	12.130	12.130	8.314	558,600
2022-09-26	12.410	12.470	12.150	12.150	8.327	404,184
2022-09-23	12.810	12.940	12.390	12.390	8.492	679,603
2022-09-22	13.010	13.120	12.810	12.810	8.780	395,806
2022-09-21	13.190	13.200	13.050	13.050	8.944	207,272
2022-09-20	13.130	13.230	13.050	13.190	9.040	264,717
2022-09-19	13.120	13.140	13.030	13.030	8.930	120,498
2022-09-16	13.330	13.330	13.120	13.120	8.992	898,485
2022-09-15	13.260	13.450	13.090	13.330	9.136	596,592
2022-09-14	13.290	13.340	13.150	13.260	9.088	312,190
2022-09-13	13.450	13.540	13.300	13.300	9.115	263,584
2022-09-12	13.290	13.500	13.260	13.450	9.218	236,126

← NewerPage 17 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.