Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	13.140	13.170	13.010	13.100	8.978	355,211
2022-09-08	13.190	13.300	12.950	12.980	8.896	702,359
2022-09-07	12.980	13.090	12.960	13.070	8.958	477,564
2022-09-06	13.230	13.230	12.990	13.090	8.972	80,234
2022-09-05	13.180	13.180	12.960	13.000	8.910	450,007
2022-09-02	13.350	13.550	13.170	13.200	9.047	399,307
2022-09-01	13.280	13.380	13.200	13.320	9.129	271,570
2022-08-31	13.300	13.430	13.150	13.150	9.013	1,177,351
2022-08-30	13.730	13.750	13.300	13.300	9.115	320,907
2022-08-29	13.840	13.850	13.650	13.670	9.369	381,501
2022-08-26	13.800	13.850	13.720	13.840	9.486	370,859
2022-08-25	13.660	13.840	13.660	13.800	9.458	614,630
2022-08-24	13.470	13.670	13.390	13.600	9.321	360,781
2022-08-23	13.400	13.580	13.350	13.500	9.253	241,811
2022-08-22	13.740	13.740	13.420	13.420	9.198	582,023
2022-08-19	13.760	13.830	13.690	13.740	9.417	2,497,239
2022-08-18	13.690	13.760	13.610	13.760	9.431	397,115
2022-08-17	13.640	13.650	13.510	13.600	9.321	302,902
2022-08-16	13.300	13.650	13.280	13.640	9.348	497,690
2022-08-12	13.410	13.480	13.210	13.240	9.074	367,210
2022-08-11	13.480	13.520	13.380	13.520	9.266	351,423
2022-08-10	13.310	13.480	13.230	13.350	9.150	270,502
2022-08-09	13.600	13.600	13.310	13.310	9.122	225,626
2022-08-08	13.280	13.610	13.280	13.610	9.328	483,503
2022-08-05	13.780	13.830	13.280	13.280	9.102	510,475
2022-08-04	13.890	13.930	13.680	13.780	9.444	600,830
2022-08-03	13.830	13.950	13.730	13.890	9.520	515,212
2022-08-02	13.610	13.870	13.600	13.870	9.506	560,279
2022-08-01	13.600	13.750	13.570	13.700	9.390	350,991
2022-07-29	13.600	13.750	13.520	13.540	9.280	546,601
2022-07-28	14.490	14.550	14.400	14.550	9.355	262,145
2022-07-27	14.420	14.490	14.250	14.490	9.317	272,814
2022-07-26	14.360	14.450	14.300	14.380	9.246	135,538
2022-07-25	14.370	14.500	14.330	14.410	9.265	191,881
2022-07-22	14.060	14.400	14.060	14.300	9.195	388,705
2022-07-21	13.870	14.170	13.860	14.060	9.040	397,697
2022-07-20	13.750	13.930	13.750	13.870	8.918	143,948
2022-07-19	13.740	13.910	13.650	13.750	8.841	297,266
2022-07-18	13.860	13.860	13.720	13.830	8.892	233,029
2022-07-15	14.300	14.400	14.110	14.170	8.790	593,429
2022-07-14	14.120	14.390	14.120	14.390	8.926	624,047
2022-07-13	13.930	14.110	13.920	14.050	8.715	389,855
2022-07-12	13.990	13.990	13.880	13.900	8.622	280,558
2022-07-11	13.900	14.040	13.850	13.990	8.678	116,120
2022-07-08	14.000	14.090	13.850	13.850	8.591	268,439
2022-07-07	14.040	14.120	13.900	14.000	8.684	302,471
2022-07-06	13.600	14.040	13.600	13.840	8.585	580,324
2022-07-05	13.840	13.960	13.410	13.550	8.405	676,661
2022-07-04	13.700	14.000	13.700	13.940	8.647	148,447
2022-07-01	13.650	14.010	13.630	13.700	8.498	360,523
2022-06-30	13.880	14.000	13.760	13.790	8.554	613,717
2022-06-29	14.130	14.170	13.860	13.860	8.597	495,474
2022-06-28	14.050	14.280	14.000	14.280	8.858	323,632
2022-06-27	14.000	14.120	13.950	14.020	8.696	171,719
2022-06-24	14.100	14.100	13.910	13.930	8.641	167,717
2022-06-23	13.950	14.090	13.900	13.970	8.665	154,173
2022-06-22	13.950	14.100	13.850	14.090	8.740	161,809
2022-06-21	14.000	14.270	13.960	13.960	8.659	403,869
2022-06-20	13.940	14.050	13.860	14.000	8.684	113,285
2022-06-17	13.830	13.900	13.740	13.900	8.622	1,876,332

← NewerPage 18 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.