Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	17.700	17.740	17.060	17.140	16.235	1,096,828
2026-01-26	17.700	17.790	17.500	17.700	16.765	307,966
2026-01-23	17.940	17.950	17.550	17.700	16.765	488,202
2026-01-22	17.800	17.930	17.670	17.880	16.936	447,248
2026-01-21	17.770	17.930	17.660	17.740	16.803	719,580
2026-01-20	17.690	18.080	17.690	17.760	16.822	698,941
2026-01-19	17.850	17.980	17.660	17.690	16.756	615,853
2026-01-16	17.980	18.100	17.740	17.870	16.926	946,556
2026-01-15	18.180	18.220	17.980	18.100	17.144	295,683
2026-01-14	18.280	18.380	18.070	18.160	17.201	490,390
2026-01-13	18.440	18.560	18.270	18.280	17.315	555,718
2026-01-12	18.700	18.780	18.290	18.350	17.381	496,221
2026-01-09	18.370	18.700	18.200	18.700	17.713	702,100
2026-01-08	18.770	18.770	18.340	18.400	17.428	969,059
2026-01-07	18.860	18.870	18.540	18.770	17.779	1,120,445
2026-01-05	18.850	18.900	18.700	18.880	17.883	519,716
2026-01-02	18.960	19.030	18.810	19.010	18.006	1,364,892
2025-12-31	18.750	19.100	18.640	19.100	18.091	1,015,098
2025-12-30	18.600	18.840	18.500	18.780	17.788	955,932
2025-12-29	18.350	18.580	18.350	18.580	17.599	377,093
2025-12-23	18.500	18.550	18.210	18.520	17.542	327,796
2025-12-22	18.440	18.520	18.390	18.520	17.542	575,708
2025-12-19	18.340	18.440	18.230	18.440	17.466	1,484,696
2025-12-18	18.000	18.340	17.980	18.340	17.372	1,009,203
2025-12-17	18.600	18.610	18.000	18.000	17.050	728,339
2025-12-16	18.590	18.590	18.250	18.390	17.419	409,969
2025-12-15	18.400	18.590	18.400	18.590	17.608	522,428
2025-12-12	18.500	18.530	18.310	18.500	17.523	480,568
2025-12-11	18.500	18.580	18.350	18.450	17.476	635,629
2025-12-10	18.340	18.530	17.940	18.500	17.523	638,925
2025-12-09	18.400	18.570	18.260	18.500	17.523	799,857
2025-12-08	18.600	18.650	18.200	18.350	17.381	628,180
2025-12-05	18.260	18.650	18.200	18.580	17.599	898,706
2025-12-04	18.140	18.220	17.940	18.200	17.239	970,559
2025-12-03	18.000	18.110	17.870	17.920	16.974	665,265
2025-12-02	17.900	18.170	17.860	18.020	17.068	632,806
2025-12-01	17.740	17.860	17.620	17.860	16.917	526,625
2025-11-28	17.750	17.820	17.540	17.620	16.690	224,334
2025-11-27	17.770	17.820	17.550	17.700	16.765	189,756
2025-11-26	17.550	17.800	17.450	17.610	16.680	700,308
2025-11-25	17.300	17.520	17.300	17.450	16.529	489,507
2025-11-24	17.280	17.460	17.240	17.280	16.368	2,019,805
2025-11-21	17.060	17.250	16.960	17.200	16.292	580,499
2025-11-20	17.370	17.380	17.020	17.200	16.292	576,953
2025-11-19	17.090	17.200	16.900	17.200	16.292	698,316
2025-11-18	17.150	17.170	17.020	17.100	16.197	668,908
2025-11-17	17.400	17.410	17.140	17.250	16.339	405,223
2025-11-14	17.440	17.500	17.180	17.340	16.424	810,298
2025-11-13	17.770	17.800	17.500	17.500	16.576	483,536
2025-11-12	17.580	17.770	17.520	17.770	16.832	474,337
2025-11-11	17.370	17.520	17.290	17.520	16.595	497,574
2025-11-10	17.250	17.370	17.170	17.250	16.339	802,508
2025-11-07	17.330	17.440	17.140	17.240	16.330	540,134
2025-11-06	17.500	17.680	17.210	17.330	16.415	676,673
2025-11-05	17.500	17.700	17.120	17.520	16.595	1,244,209
2025-11-04	17.670	17.750	17.450	17.610	16.680	741,744
2025-11-03	17.620	17.800	17.560	17.670	16.737	610,684
2025-10-31	18.110	18.350	17.950	17.950	16.529	816,031
2025-10-30	18.460	18.560	18.110	18.110	16.676	573,135
2025-10-29	18.500	18.620	18.410	18.460	16.998	366,877

← NewerPage 4 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.