Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.850	13.070	12.850	12.850	12.850	349,860
2026-07-23	13.060	13.145	12.710	12.850	12.850	739,920
2026-07-22	13.250	13.310	12.960	13.030	13.030	566,363
2026-07-21	13.115	13.500	13.115	13.275	13.275	335,661
2026-07-20	13.000	13.255	13.000	13.115	13.115	383,084
2026-07-17	13.100	13.240	13.000	13.000	13.000	426,030
2026-07-16	13.220	13.380	13.110	13.115	13.115	526,024
2026-07-15	13.500	13.515	13.160	13.220	13.220	508,501
2026-07-14	13.580	13.660	13.430	13.500	13.500	452,084
2026-07-13	13.360	13.715	13.360	13.520	13.520	515,447
2026-07-10	13.410	13.700	13.360	13.360	13.360	416,220
2026-07-09	13.670	13.890	13.330	13.350	13.350	536,693
2026-07-08	14.130	14.150	13.650	13.670	13.670	741,745
2026-07-07	14.295	14.350	14.100	14.160	14.160	416,993
2026-07-06	14.270	14.450	14.100	14.175	14.175	444,628
2026-07-03	14.220	14.340	14.200	14.225	14.225	338,683
2026-07-02	14.115	14.420	14.065	14.100	14.100	546,819
2026-07-01	13.920	14.145	13.920	14.115	14.115	340,280
2026-06-30	13.960	14.085	13.920	13.920	13.920	396,682
2026-06-29	13.900	14.090	13.840	13.840	13.840	897,756
2026-06-26	13.720	13.890	13.630	13.870	13.870	482,852
2026-06-25	13.765	13.980	13.715	13.715	13.715	548,810
2026-06-24	13.725	13.920	13.725	13.765	13.765	434,653
2026-06-23	13.580	13.780	13.450	13.725	13.725	447,395
2026-06-22	13.800	13.880	13.605	13.630	13.630	919,994
2026-06-19	13.800	14.000	13.720	13.800	13.800	1,019,971
2026-06-18	13.740	13.890	13.500	13.890	13.890	1,379,441
2026-06-17	13.900	14.025	13.700	13.700	13.700	415,220
2026-06-16	13.680	14.000	13.680	13.935	13.935	505,177
2026-06-15	14.080	14.190	13.860	13.860	13.860	509,616
2026-06-12	14.060	14.200	13.905	13.930	13.930	522,248
2026-06-11	13.425	13.970	13.410	13.850	13.850	589,983
2026-06-10	13.380	13.555	13.185	13.425	13.425	673,945
2026-06-09	13.150	13.470	13.120	13.470	13.470	506,979
2026-06-08	13.300	13.350	13.000	13.015	13.015	1,070,681
2026-06-05	13.420	13.680	13.350	13.510	13.510	526,646
2026-06-04	13.360	13.570	13.230	13.380	13.380	1,077,859
2026-06-03	12.900	13.350	12.805	13.170	13.170	757,707
2026-06-02	12.600	13.200	12.600	12.940	12.940	931,600
2026-05-29	12.350	12.595	12.215	12.595	12.595	2,104,243
2026-05-28	12.700	12.770	12.255	12.255	12.255	903,138
2026-05-27	12.780	12.990	12.600	12.645	12.645	613,822
2026-05-26	12.200	12.700	12.030	12.680	12.680	606,813
2026-05-25	12.100	12.180	12.000	12.180	12.180	440,176
2026-05-22	12.110	12.225	11.900	11.900	11.900	401,128
2026-05-21	11.970	12.220	11.800	12.175	12.175	739,597
2026-05-20	11.805	12.070	11.780	11.780	11.780	718,488
2026-05-19	11.750	11.855	11.660	11.805	11.805	520,944
2026-05-18	11.900	11.905	11.720	11.765	11.765	607,106
2026-05-15	12.150	12.175	11.850	11.945	11.945	702,532
2026-05-14	12.350	12.445	12.120	12.135	12.135	498,436
2026-05-13	12.100	12.300	12.100	12.255	12.255	666,610
2026-05-12	12.400	12.405	12.050	12.050	12.050	744,212
2026-05-11	12.315	12.435	12.155	12.350	12.350	919,167
2026-05-08	12.790	12.850	12.300	12.315	12.315	1,134,183
2026-05-07	13.440	13.440	12.835	12.835	12.835	1,278,421
2026-05-06	13.200	13.540	13.115	13.260	13.260	825,661
2026-05-05	12.850	13.160	12.850	12.985	12.985	666,800
2026-05-04	12.400	13.010	12.260	12.790	12.790	623,999
2026-04-30	12.700	12.760	12.100	12.100	12.100	1,212,367

← NewerPage 2 of 5 · 246 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.