Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	13.005	13.080	12.660	12.700	12.700	703,293
2026-04-28	13.390	13.540	13.005	13.005	13.005	858,818
2026-04-27	13.420	13.910	13.325	13.325	13.325	559,875
2026-04-24	13.290	13.690	13.200	13.220	13.220	766,480
2026-04-23	13.350	13.400	13.100	13.150	13.150	858,172
2026-04-22	13.700	13.720	13.170	13.170	13.170	595,298
2026-04-21	13.620	13.785	13.570	13.600	13.600	571,012
2026-04-20	13.790	13.910	13.500	13.620	13.620	591,029
2026-04-17	13.805	14.030	13.610	13.795	13.795	984,893
2026-04-16	13.970	14.050	13.710	13.805	13.805	929,073
2026-04-15	13.650	14.075	13.650	13.770	13.770	1,085,609
2026-04-14	14.820	14.900	13.600	13.600	13.600	1,464,624
2026-04-09	15.000	15.000	14.380	14.400	14.400	811,825
2026-04-08	15.260	15.475	15.010	15.050	15.050	1,028,141
2026-04-07	14.900	15.515	14.620	15.150	14.350	1,118,745
2026-04-02	14.200	14.860	14.050	14.560	13.791	1,358,466
2026-04-01	13.400	14.200	13.330	14.200	13.450	1,202,829
2026-03-31	13.450	13.630	13.090	13.090	12.399	906,781
2026-03-30	13.600	13.600	13.150	13.300	12.598	633,493
2026-03-27	13.900	13.960	13.600	13.600	12.882	562,450
2026-03-26	14.100	14.230	13.860	13.910	13.176	622,896
2026-03-24	14.580	14.660	14.050	14.080	13.337	463,235
2026-03-23	14.050	15.020	14.050	14.480	13.715	374,226
2026-03-20	14.400	14.460	14.130	14.460	13.696	1,543,470
2026-03-19	14.420	14.480	14.100	14.160	13.412	1,200,169
2026-03-18	14.400	14.790	14.320	14.510	13.744	1,319,978
2026-03-17	14.530	14.530	14.530	14.530	13.763	0
2026-03-16	14.800	14.830	14.500	14.530	13.763	378,730
2026-03-13	14.560	14.880	14.510	14.800	14.019	278,478
2026-03-12	15.030	15.030	14.500	14.730	13.952	469,307
2026-03-11	14.900	15.110	14.700	14.960	14.170	420,343
2026-03-10	15.060	15.140	14.730	14.920	14.132	416,949
2026-03-09	14.500	14.800	14.100	14.800	14.019	628,496
2026-03-06	15.090	15.140	14.520	14.520	13.753	413,495
2026-03-05	14.950	15.190	14.600	14.940	14.151	837,471
2026-03-04	14.670	15.200	14.640	14.940	14.151	928,291
2026-03-03	15.100	15.180	14.540	14.720	13.943	819,832
2026-03-02	15.450	15.770	15.080	15.180	14.378	754,428
2026-02-27	16.050	16.190	15.610	15.800	14.966	1,704,692
2026-02-26	15.470	16.050	15.420	16.050	15.203	945,145
2026-02-25	15.720	15.920	15.210	15.410	14.596	816,159
2026-02-24	16.300	16.460	15.590	15.590	14.767	958,029
2026-02-20	16.100	16.440	16.040	16.300	15.439	389,993
2026-02-19	16.300	16.400	15.960	16.100	15.250	433,450
2026-02-18	16.000	16.300	15.920	16.300	15.439	451,306
2026-02-17	16.100	16.100	15.680	15.900	15.060	631,953
2026-02-16	16.700	16.800	16.030	16.090	15.240	823,392
2026-02-13	17.190	17.190	16.610	16.610	15.733	673,636
2026-02-12	17.260	17.450	17.100	17.190	16.282	310,297
2026-02-11	17.700	17.730	17.230	17.260	16.349	515,785
2026-02-10	17.050	17.630	17.050	17.630	16.699	556,660
2026-02-09	17.670	17.680	17.050	17.050	16.150	279,663
2026-02-06	17.750	17.760	17.150	17.550	16.623	613,567
2026-02-05	18.000	18.000	17.600	17.750	16.813	748,467
2026-02-04	17.860	18.040	17.570	18.040	17.087	984,483
2026-02-03	17.770	17.970	17.520	17.670	16.737	517,647
2026-02-02	17.000	17.680	16.990	17.640	16.709	1,105,311
2026-01-30	17.350	17.380	17.000	17.000	16.102	922,916
2026-01-29	17.050	17.620	17.020	17.340	16.424	932,809
2026-01-28	17.200	17.260	16.970	17.060	16.159	859,417

← NewerPage 3 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.