Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	18.440	18.570	18.310	18.400	16.943	302,060
2025-10-24	18.300	18.410	18.200	18.300	16.851	266,994
2025-10-23	18.550	18.560	18.120	18.200	16.759	466,715
2025-10-22	18.500	18.710	18.220	18.420	16.961	870,672
2025-10-21	18.030	18.400	18.030	18.140	16.704	1,042,901
2025-10-20	17.970	18.220	17.950	18.060	16.630	747,532
2025-10-17	17.550	18.030	17.330	17.970	16.547	2,431,009
2025-10-16	18.600	18.680	17.670	17.680	16.280	2,249,321
2025-10-15	18.900	19.090	18.600	18.600	17.127	1,207,015
2025-10-14	19.960	19.960	18.660	18.660	17.182	4,014,509
2025-10-13	20.360	20.920	20.060	20.060	18.472	1,310,539
2025-10-10	20.020	20.220	19.960	20.120	18.527	247,930
2025-10-09	20.000	20.160	19.840	20.020	18.435	328,881
2025-10-08	20.040	20.220	19.930	19.940	18.361	206,709
2025-10-07	19.800	20.240	19.800	20.120	18.527	221,655
2025-10-06	20.040	20.120	19.900	19.900	18.324	141,100
2025-10-03	20.300	20.300	20.040	20.100	18.508	388,606
2025-10-02	19.800	20.240	19.750	20.240	18.637	303,454
2025-10-01	19.900	19.970	19.580	19.700	18.140	860,424
2025-09-30	19.970	20.000	19.860	19.870	18.297	796,595
2025-09-29	19.820	20.000	19.820	19.950	18.370	213,949
2025-09-26	20.060	20.060	19.650	19.870	18.297	416,489
2025-09-25	20.200	20.200	19.880	20.060	18.472	360,448
2025-09-24	20.200	20.220	20.060	20.200	18.600	164,863
2025-09-23	19.920	20.200	19.850	20.200	18.600	323,979
2025-09-22	20.040	20.060	19.780	19.920	18.343	253,071
2025-09-19	19.880	20.160	19.850	20.160	18.564	1,089,079
2025-09-18	19.480	19.800	19.480	19.800	18.232	415,042
2025-09-17	19.650	19.690	19.460	19.480	17.937	239,813
2025-09-16	19.590	19.740	19.480	19.670	18.112	348,936
2025-09-15	19.440	19.550	19.340	19.550	18.002	223,658
2025-09-12	19.210	19.430	19.210	19.340	17.809	175,548
2025-09-11	19.150	19.340	19.060	19.210	17.689	333,496
2025-09-10	18.900	19.140	18.900	19.060	17.551	434,046
2025-09-09	19.050	19.050	18.870	18.900	17.403	420,541
2025-09-08	18.990	19.090	18.820	18.870	17.376	344,407
2025-09-05	19.300	19.330	18.770	18.770	17.284	500,723
2025-09-04	19.360	19.360	18.940	19.240	17.716	415,452
2025-09-03	19.150	19.560	19.130	19.220	17.698	311,766
2025-09-02	19.360	19.400	19.050	19.090	17.578	316,484
2025-09-01	19.450	19.450	19.200	19.360	17.827	98,747
2025-08-29	19.300	19.400	19.170	19.170	17.652	357,309
2025-08-28	19.210	19.440	19.100	19.270	17.744	494,768
2025-08-27	19.300	19.500	19.190	19.210	17.689	304,052
2025-08-26	19.400	19.500	19.140	19.150	17.634	888,717
2025-08-25	19.710	19.710	19.300	19.300	17.772	321,998
2025-08-22	19.780	19.880	19.590	19.750	18.186	271,703
2025-08-21	20.080	20.080	19.700	19.710	18.149	147,207
2025-08-20	19.630	20.000	19.460	19.990	18.407	314,464
2025-08-19	19.580	19.760	19.420	19.420	17.882	353,386
2025-08-18	19.810	19.910	19.500	19.580	18.030	203,784
2025-08-14	20.100	20.200	19.810	19.810	18.241	276,764
2025-08-13	20.020	20.300	20.020	20.100	18.508	273,728
2025-08-12	20.000	20.340	19.810	20.020	18.435	347,684
2025-08-11	19.850	20.000	19.760	20.000	18.416	200,061
2025-08-08	19.900	19.990	19.800	19.850	18.278	124,992
2025-08-07	19.880	20.080	19.880	19.900	18.324	182,737
2025-08-06	19.720	20.000	19.680	20.000	18.416	323,147
2025-08-05	19.660	19.990	19.440	19.990	18.407	320,111
2025-08-04	19.370	19.500	19.230	19.500	17.956	221,626

← NewerPage 5 of 21 · 1,242 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.