Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	19.300	19.560	19.020	19.370	17.836	271,489
2025-07-31	19.180	19.660	19.140	19.660	18.103	397,697
2025-07-30	19.000	19.220	18.900	19.150	17.634	314,423
2025-07-29	18.960	19.020	18.840	18.960	17.459	214,742
2025-07-28	19.020	19.150	18.780	18.780	17.293	543,275
2025-07-25	19.150	19.150	18.840	18.840	17.348	209,098
2025-07-24	19.200	19.260	18.960	19.100	17.588	285,155
2025-07-23	18.940	19.200	18.910	19.170	17.652	325,849
2025-07-22	19.000	19.080	18.800	18.800	17.311	525,442
2025-07-21	19.200	19.350	19.020	19.020	17.514	329,383
2025-07-18	19.390	19.490	19.100	19.200	17.680	301,234
2025-07-17	19.500	19.580	19.320	19.320	17.790	465,940
2025-07-16	19.490	19.610	19.270	19.320	17.790	339,457
2025-07-15	19.800	19.840	19.460	19.500	17.956	348,101
2025-07-14	19.450	19.840	19.450	19.800	18.232	322,312
2025-07-11	19.700	19.800	19.570	19.690	18.131	167,139
2025-07-10	19.500	19.780	19.500	19.670	18.112	483,893
2025-07-09	19.610	19.790	19.420	19.490	17.947	470,084
2025-07-08	19.680	19.880	19.590	19.610	18.057	266,365
2025-07-07	19.660	19.810	19.520	19.810	18.241	123,873
2025-07-04	19.590	19.760	19.590	19.660	18.103	147,773
2025-07-03	19.700	19.800	19.490	19.590	18.039	191,042
2025-07-02	19.500	19.880	19.440	19.880	18.306	157,308
2025-07-01	19.250	19.500	19.250	19.490	17.947	155,950
2025-06-30	19.500	19.580	19.150	19.250	17.726	314,705
2025-06-27	19.500	19.510	19.330	19.480	17.937	153,069
2025-06-26	19.370	19.510	19.250	19.450	17.910	266,200
2025-06-25	19.300	19.500	19.050	19.500	17.956	234,665
2025-06-24	19.410	19.410	18.920	19.180	17.661	419,330
2025-06-23	18.550	18.950	18.490	18.940	17.440	125,598
2025-06-20	18.590	18.890	18.590	18.730	17.247	782,145
2025-06-19	18.700	18.910	18.310	18.590	17.118	258,197
2025-06-18	19.170	19.170	18.630	18.800	17.311	235,072
2025-06-17	19.020	19.100	18.970	18.980	17.477	252,896
2025-06-16	19.140	19.300	19.000	19.210	17.689	383,363
2025-06-13	19.340	19.410	18.990	19.140	17.624	487,302
2025-06-12	19.910	19.910	19.390	19.810	18.241	314,899
2025-06-11	19.450	19.910	19.380	19.910	18.333	305,867
2025-06-10	19.000	19.500	18.940	19.500	17.956	729,569
2025-06-06	18.940	18.940	18.760	18.900	17.403	297,654
2025-06-05	19.000	19.000	18.720	18.820	17.330	351,395
2025-06-04	19.000	19.010	18.660	18.960	17.459	625,045
2025-06-03	18.800	19.100	18.800	19.000	17.495	260,376
2025-06-02	18.900	19.170	18.810	18.940	17.440	394,803
2025-05-30	19.730	19.790	18.940	18.940	17.440	2,697,853
2025-05-29	20.420	20.420	19.730	19.730	18.168	351,730
2025-05-28	20.360	20.480	20.180	20.420	18.803	488,714
2025-05-27	20.100	20.320	19.930	20.200	18.600	253,695
2025-05-26	20.480	20.480	20.020	20.300	18.693	339,714
2025-05-23	20.300	20.440	19.570	20.100	18.508	358,127
2025-05-22	20.500	20.500	20.300	20.300	18.693	421,482
2025-05-21	20.300	20.660	20.120	20.660	19.024	314,764
2025-05-20	20.000	20.460	19.960	20.400	18.785	302,236
2025-05-19	19.970	20.200	19.890	20.060	18.472	329,319
2025-05-16	20.200	20.280	19.890	20.120	18.527	378,830
2025-05-15	20.200	20.340	20.100	20.200	18.600	580,736
2025-05-14	20.100	20.420	20.040	20.200	18.600	762,589
2025-05-13	19.460	20.180	19.460	20.100	18.508	813,108
2025-05-12	19.750	19.940	19.510	19.560	18.011	911,357
2025-05-09	19.490	19.800	19.380	19.740	18.177	311,503

← NewerPage 6 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.