Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	13.990	13.990	13.750	13.830	8.579	566,149
2022-06-15	13.920	14.340	13.800	14.140	8.771	631,821
2022-06-14	13.850	14.000	13.530	13.800	8.560	852,535
2022-06-10	14.010	14.130	13.900	14.000	8.684	410,520
2022-06-09	14.240	14.400	14.140	14.140	8.771	448,172
2022-06-08	14.180	14.280	14.000	14.280	8.858	393,827
2022-06-07	14.290	14.290	14.000	14.060	8.721	301,630
2022-06-06	14.400	14.400	14.140	14.150	8.777	824,590
2022-06-03	14.240	14.450	14.160	14.400	8.932	276,281
2022-06-02	14.400	14.400	14.020	14.090	8.740	440,229
2022-06-01	13.900	14.470	13.900	14.360	8.907	1,015,970
2022-05-31	13.360	13.890	13.360	13.890	8.616	2,269,243
2022-05-30	13.570	13.660	13.450	13.450	8.343	376,710
2022-05-27	13.500	13.590	13.370	13.500	8.374	393,258
2022-05-26	13.360	13.450	13.340	13.360	8.287	200,072
2022-05-25	13.010	13.380	13.010	13.210	8.194	297,892
2022-05-24	13.100	13.300	12.930	13.010	8.070	550,026
2022-05-23	13.400	13.450	13.310	13.370	8.293	26,152
2022-05-20	13.500	13.600	13.150	13.150	8.157	415,474
2022-05-19	13.200	13.510	13.200	13.460	8.349	541,473
2022-05-18	13.570	13.620	13.340	13.400	8.312	582,460
2022-05-17	13.150	13.660	13.150	13.390	8.306	373,541
2022-05-16	13.000	13.250	13.000	13.060	8.101	330,682
2022-05-13	13.160	13.390	13.000	13.000	8.064	717,052
2022-05-12	13.100	13.400	13.100	13.160	8.163	421,222
2022-05-11	13.500	13.650	13.260	13.320	8.262	375,478
2022-05-10	13.240	13.590	13.160	13.450	8.343	497,106
2022-05-09	13.500	13.610	13.250	13.250	8.219	357,165
2022-05-06	13.800	13.900	13.400	13.540	8.399	1,506,084
2022-05-05	14.000	14.180	13.800	13.900	8.622	229,286
2022-05-04	14.000	14.040	13.880	13.940	8.647	253,312
2022-05-03	14.180	14.180	13.860	13.900	8.622	297,274
2022-04-29	14.210	14.350	14.020	14.180	8.796	487,936
2022-04-28	14.200	14.430	14.100	14.210	8.814	410,376
2022-04-27	14.230	14.230	13.930	14.020	8.696	568,576
2022-04-26	14.570	14.600	14.330	14.330	8.889	386,597
2022-04-21	14.440	14.690	14.330	14.570	9.038	394,992
2022-04-20	14.300	14.500	14.180	14.360	8.907	438,031
2022-04-19	14.350	14.370	14.100	14.120	8.759	517,978
2022-04-14	14.470	14.480	14.270	14.350	8.901	434,144
2022-04-13	14.180	14.480	14.150	14.350	8.901	403,334
2022-04-12	14.150	14.400	14.120	14.180	8.796	560,714
2022-04-11	14.200	14.330	14.120	14.240	8.833	396,451
2022-04-08	13.720	14.200	13.690	14.190	8.802	644,497
2022-04-07	13.600	13.750	13.460	13.720	8.510	357,943
2022-04-06	13.510	13.720	13.500	13.620	8.448	508,426
2022-04-05	13.390	13.570	13.350	13.520	8.386	828,858
2022-04-04	13.350	13.450	13.320	13.390	8.306	213,072
2022-04-01	13.230	13.350	13.160	13.350	8.281	720,535
2022-03-31	13.240	13.280	13.110	13.200	8.188	459,673
2022-03-30	13.110	13.260	13.110	13.180	8.175	252,906
2022-03-29	13.340	13.360	13.210	13.290	8.244	418,714
2022-03-28	12.990	13.340	12.990	13.150	8.157	621,465
2022-03-24	13.030	13.030	12.830	12.910	8.008	872,270
2022-03-23	13.010	13.080	12.900	12.970	8.045	1,302,629
2022-03-22	12.650	12.660	12.480	12.540	7.778	441,124
2022-03-21	12.560	12.590	12.370	12.400	7.692	275,422
2022-03-18	12.590	12.590	12.380	12.450	7.723	667,332
2022-03-17	12.780	12.800	12.450	12.540	7.778	542,671
2022-03-16	12.250	12.670	12.200	12.670	7.859	475,982

← NewerPage 19 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.