Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	19.490	19.800	19.380	19.740	18.177	311,503
2025-05-08	19.390	19.590	19.200	19.400	17.864	623,045
2025-05-07	19.200	19.260	19.030	19.200	17.680	457,899
2025-05-06	19.880	20.160	19.880	20.000	17.680	587,539
2025-05-05	20.240	20.280	19.940	20.000	17.680	499,008
2025-05-02	19.800	20.240	19.670	20.240	17.892	558,597
2025-04-30	19.600	19.660	19.280	19.570	17.300	501,395
2025-04-29	19.000	19.530	18.960	19.530	17.264	700,831
2025-04-28	18.990	19.060	18.750	19.060	16.849	528,189
2025-04-25	18.950	19.020	18.600	18.990	16.787	981,406
2025-04-24	18.800	19.000	18.700	18.950	16.751	1,399,174
2025-04-23	18.740	18.970	18.740	18.860	16.672	219,182
2025-04-22	18.710	19.130	18.660	18.740	16.566	620,980
2025-04-17	18.800	18.900	18.590	18.710	16.539	313,417
2025-04-16	18.700	18.930	18.600	18.930	16.734	347,952
2025-04-15	18.650	18.940	18.600	18.910	16.716	300,694
2025-04-14	18.580	18.780	18.270	18.780	16.601	441,158
2025-04-11	18.360	18.480	17.860	18.410	16.274	752,416
2025-04-10	18.400	18.420	18.000	18.300	16.177	855,906
2025-04-09	17.150	17.800	17.100	17.770	15.708	650,341
2025-04-08	16.990	17.890	16.790	17.680	15.629	749,856
2025-04-07	16.260	17.000	16.110	16.500	14.586	969,972
2025-04-04	18.330	18.330	17.040	17.380	15.364	972,278
2025-04-03	18.400	18.520	18.240	18.300	16.177	374,630
2025-04-02	18.580	18.730	18.360	18.680	16.513	298,773
2025-04-01	18.230	18.580	18.230	18.580	16.424	185,784
2025-03-31	18.560	18.700	18.150	18.330	16.203	565,027
2025-03-28	18.550	18.810	18.550	18.770	16.592	287,543
2025-03-27	18.500	18.760	18.300	18.760	16.583	352,796
2025-03-26	18.600	18.800	18.330	18.500	16.354	886,509
2025-03-24	18.160	18.480	18.030	18.400	16.265	439,093
2025-03-21	17.600	18.240	17.600	18.240	16.124	1,370,758
2025-03-20	17.290	17.600	17.220	17.600	15.558	500,562
2025-03-19	17.510	17.550	17.140	17.140	15.151	439,884
2025-03-18	17.470	17.540	17.390	17.500	15.470	391,775
2025-03-17	17.360	17.550	17.340	17.470	15.443	105,011
2025-03-14	17.320	17.500	17.190	17.500	15.470	290,543
2025-03-13	17.210	17.400	17.030	17.320	15.311	322,795
2025-03-12	16.900	17.310	16.900	17.310	15.302	205,996
2025-03-11	16.990	17.100	16.860	16.900	14.939	149,345
2025-03-10	17.090	17.090	16.800	17.070	15.090	255,499
2025-03-07	17.080	17.140	16.910	17.090	15.107	127,212
2025-03-06	17.030	17.160	16.900	17.030	15.054	127,769
2025-03-05	17.080	17.220	16.930	17.030	15.054	322,660
2025-03-04	17.100	17.190	16.730	17.100	15.116	309,391
2025-02-28	17.080	17.100	16.920	17.100	15.116	679,012
2025-02-27	16.910	17.080	16.820	17.080	15.098	309,858
2025-02-26	16.620	17.000	16.620	17.000	15.028	266,526
2025-02-25	16.870	17.070	16.620	16.620	14.692	393,263
2025-02-24	17.220	17.220	16.840	16.870	14.913	543,747
2025-02-21	17.300	17.350	17.070	17.140	15.151	255,906
2025-02-20	17.040	17.390	16.870	17.390	15.372	352,784
2025-02-19	17.060	17.060	16.940	16.950	14.983	176,305
2025-02-18	17.000	17.080	16.850	17.020	15.045	208,053
2025-02-17	16.850	17.090	16.790	17.020	15.045	170,008
2025-02-14	17.000	17.000	16.850	16.850	14.895	306,014
2025-02-13	16.920	17.050	16.850	17.050	15.072	545,320
2025-02-12	16.800	16.930	16.750	16.930	14.966	389,763
2025-02-11	16.770	16.810	16.650	16.770	14.824	356,743
2025-02-10	16.880	16.880	16.670	16.770	14.824	240,252

← NewerPage 7 of 21 · 1,243 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.