Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	12.250	12.670	12.200	12.670	7.859	475,982
2022-03-15	12.210	12.210	11.930	11.990	7.437	493,388
2022-03-14	12.470	12.530	12.210	12.210	7.574	249,855
2022-03-11	11.940	12.450	11.880	12.380	7.679	435,630
2022-03-10	12.190	12.190	11.720	11.810	7.326	472,823
2022-03-09	12.280	12.380	12.100	12.100	7.506	590,641
2022-03-08	12.150	12.330	11.960	11.970	7.425	817,221
2022-03-04	12.810	12.860	12.460	12.570	7.797	378,548
2022-03-03	13.300	13.300	12.990	12.990	8.058	244,514
2022-03-02	13.020	13.300	12.730	13.260	8.225	587,604
2022-03-01	12.980	13.190	12.930	13.160	8.163	434,475
2022-02-28	12.700	12.950	12.610	12.950	8.033	795,693
2022-02-25	12.690	13.150	12.690	12.880	7.989	550,805
2022-02-24	12.920	13.000	12.490	12.550	7.785	647,846
2022-02-23	13.400	13.520	13.300	13.300	8.250	197,919
2022-02-22	13.200	13.450	13.170	13.450	8.343	324,907
2022-02-21	13.610	13.730	13.490	13.530	8.393	106,209
2022-02-18	13.600	13.790	13.540	13.740	8.523	396,869
2022-02-17	13.680	13.690	13.520	13.580	8.424	277,123
2022-02-16	13.670	13.800	13.620	13.620	8.448	203,242
2022-02-15	13.480	13.700	13.460	13.700	8.498	368,939
2022-02-14	13.250	13.480	13.050	13.450	8.343	463,865
2022-02-11	13.600	13.680	13.530	13.590	8.430	480,811
2022-02-10	13.700	13.710	13.570	13.710	8.504	176,426
2022-02-09	13.750	13.750	13.530	13.670	8.479	338,185
2022-02-08	13.150	13.420	12.980	13.420	8.324	427,666
2022-02-07	13.100	13.160	12.950	12.970	8.045	354,914
2022-02-04	13.120	13.260	12.990	13.000	8.064	501,097
2022-02-03	13.330	13.400	13.200	13.200	8.188	163,543
2022-02-02	13.440	13.550	13.330	13.330	8.268	393,798
2022-02-01	13.300	13.530	13.280	13.520	8.386	485,606
2022-01-31	13.200	13.260	13.100	13.180	8.175	304,994
2022-01-28	13.190	13.260	12.940	12.940	8.027	475,108
2022-01-27	12.910	13.320	12.910	13.190	8.182	342,528
2022-01-26	12.770	13.170	12.740	13.170	8.169	359,396
2022-01-25	12.520	12.820	12.450	12.500	7.754	370,278
2022-01-24	12.870	12.900	12.390	12.520	7.766	321,876
2022-01-21	13.100	13.100	12.850	12.850	7.971	413,449
2022-01-20	13.150	13.360	13.110	13.120	8.138	286,529
2022-01-19	13.030	13.170	13.030	13.100	8.126	326,675
2022-01-18	13.250	13.360	13.100	13.100	8.126	531,959
2022-01-17	13.200	13.370	13.200	13.370	8.293	193,444
2022-01-14	13.230	13.250	13.050	13.120	8.138	603,663
2022-01-13	13.320	13.390	13.120	13.260	8.225	680,817
2022-01-12	12.980	13.400	12.960	13.280	8.237	1,336,493
2022-01-11	12.740	12.980	12.610	12.950	8.033	1,047,993
2022-01-10	12.750	12.900	12.580	12.580	7.803	353,438
2022-01-07	12.870	12.950	12.670	12.700	7.878	677,122
2022-01-05	12.810	12.970	12.710	12.800	7.940	270,879
2022-01-04	12.700	12.810	12.630	12.810	7.946	326,273
2022-01-03	12.500	12.700	12.500	12.680	7.865	108,317
2021-12-31	12.470	12.520	12.330	12.470	7.735	149,319
2021-12-30	12.590	12.600	12.500	12.500	7.754	163,608
2021-12-29	12.610	12.610	12.530	12.590	7.809	164,355
2021-12-28	12.520	12.680	12.510	12.610	7.822	279,440
2021-12-27	12.510	12.590	12.470	12.500	7.754	61,703
2021-12-23	12.530	12.640	12.430	12.610	7.822	202,526
2021-12-22	12.160	12.460	12.160	12.460	7.729	409,205
2021-12-21	12.170	12.400	12.090	12.200	7.568	279,132
2021-12-20	12.000	12.130	11.830	12.100	7.506	247,209

← NewerPage 20 of 21 · 1,243 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.