Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	12.300	12.330	12.030	12.100	7.506	831,690
2021-12-16	12.210	12.400	12.210	12.250	7.599	1,689,316
2021-12-15	12.320	12.320	12.110	12.180	7.555	373,412
2021-12-14	12.350	12.360	12.130	12.160	7.543	582,634
2021-12-13	12.590	12.680	12.320	12.320	7.642	188,638
2021-12-10	12.650	12.650	12.560	12.570	7.797	529,636
2021-12-09	12.550	12.650	12.530	12.650	7.847	592,880
2021-12-08	12.620	12.630	12.490	12.490	7.747	636,551
2021-12-07	12.460	12.640	12.460	12.580	7.803	337,479
2021-12-06	12.580	12.660	12.380	12.460	7.729	222,048
2021-12-03	12.420	12.610	12.300	12.500	7.754	347,193
2021-12-02	12.200	12.240	12.140	12.240	7.592	491,183
2021-12-01	12.270	12.400	12.220	12.250	7.599	599,832
2021-11-30	12.300	12.330	12.100	12.270	7.611	969,018
2021-11-29	12.350	12.510	12.240	12.330	7.648	300,231
2021-11-26	12.400	12.510	12.100	12.250	7.599	637,648
2021-11-25	12.770	12.800	12.550	12.800	7.940	422,769
2021-11-24	12.780	12.820	12.480	12.540	7.778	455,452
2021-11-23	12.770	12.780	12.620	12.660	7.853	476,740
2021-11-22	12.960	13.050	12.780	12.800	7.940	417,074
2021-11-19	13.070	13.130	12.940	12.980	8.051	409,581
2021-11-18	13.230	13.280	13.010	13.010	8.070	229,896
2021-11-17	13.000	13.130	12.990	13.130	8.144	221,627
2021-11-16	13.270	13.380	12.950	12.950	8.033	583,686
2021-11-15	13.220	13.300	13.200	13.200	8.188	87,347
2021-11-12	13.500	13.500	13.200	13.300	8.250	275,091
2021-11-11	13.350	13.500	13.180	13.500	8.374	133,531
2021-11-10	13.100	13.330	13.090	13.330	8.268	156,162
2021-11-09	13.180	13.360	13.090	13.100	8.126	453,714
2021-11-08	13.270	13.380	13.130	13.180	8.175	278,454
2021-11-05	13.400	13.400	13.100	13.180	8.175	185,471
2021-11-04	13.400	13.600	13.330	13.330	8.268	168,239
2021-11-03	13.280	13.430	13.240	13.400	8.312	376,002
2021-11-02	13.400	13.440	13.210	13.210	8.194	219,565
2021-11-01	13.450	13.650	13.400	13.400	8.312	132,698
2021-10-29	13.640	13.740	13.380	13.450	8.343	591,870
2021-10-27	13.520	13.780	13.500	13.780	8.548	224,078
2021-10-26	13.520	13.630	13.520	13.550	8.405	128,221
2021-10-25	13.900	13.900	13.430	13.430	8.331	121,171
2021-10-22	13.800	13.900	13.670	13.850	8.591	109,998
2021-10-21	13.740	13.740	13.520	13.660	8.473	143,200
2021-10-20	13.550	13.720	13.380	13.720	8.510	310,747

← NewerPage 21 of 21 · 1,242 trading days

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.