Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	16.790	16.880	16.510	16.880	14.922	203,397
2025-02-06	16.520	16.790	16.440	16.790	14.842	321,043
2025-02-05	16.600	16.600	16.310	16.400	14.497	301,953
2025-02-04	16.420	16.620	16.370	16.620	14.692	176,799
2025-02-03	16.360	16.490	16.220	16.380	14.480	339,832
2025-01-31	16.590	16.740	16.550	16.560	14.639	261,923
2025-01-30	16.800	16.850	16.530	16.530	14.612	299,001
2025-01-29	16.680	16.860	16.340	16.800	14.851	350,153
2025-01-28	16.450	16.800	16.240	16.670	14.736	392,659
2025-01-27	16.460	16.460	16.230	16.450	14.541	107,812
2025-01-24	16.230	16.450	16.110	16.450	14.541	304,029
2025-01-23	16.080	16.230	16.080	16.180	14.303	338,649
2025-01-22	16.080	16.170	16.010	16.150	14.276	317,734
2025-01-21	16.150	16.150	15.970	15.980	14.126	278,489
2025-01-20	16.100	16.150	16.010	16.150	14.276	158,943
2025-01-17	15.980	16.070	15.770	16.070	14.206	401,716
2025-01-16	16.000	16.150	15.870	15.920	14.073	261,864
2025-01-15	15.940	16.000	15.830	16.000	14.144	281,244
2025-01-14	15.600	15.940	15.600	15.940	14.091	223,021
2025-01-13	15.700	15.750	15.560	15.600	13.790	262,309
2025-01-10	15.700	15.850	15.560	15.560	13.755	404,056
2025-01-09	15.840	15.920	15.700	15.700	13.879	287,795
2025-01-08	15.920	15.990	15.800	15.800	13.967	355,245
2025-01-07	15.740	15.990	15.740	15.990	14.135	353,277
2025-01-03	15.720	15.870	15.660	15.740	13.914	104,051
2025-01-02	15.700	15.840	15.630	15.780	13.949	128,701
2024-12-31	15.650	15.730	15.600	15.700	13.879	120,549
2024-12-30	15.660	15.730	15.570	15.600	13.790	190,121
2024-12-27	15.420	15.710	15.340	15.660	13.843	167,142
2024-12-23	15.780	15.780	15.500	15.500	13.702	166,794
2024-12-20	15.700	15.760	15.530	15.690	13.870	376,545
2024-12-19	15.580	15.730	15.420	15.730	13.905	196,584
2024-12-18	15.400	15.740	15.400	15.740	13.914	146,793
2024-12-17	15.780	15.860	15.400	15.400	13.613	521,483
2024-12-16	15.900	15.960	15.780	15.780	13.949	169,628
2024-12-13	16.020	16.040	15.860	16.000	14.144	187,125
2024-12-12	15.900	16.020	15.830	16.020	14.161	353,853
2024-12-11	15.920	15.920	15.720	15.910	14.064	146,229
2024-12-10	15.900	15.980	15.820	15.920	14.073	168,209
2024-12-09	15.770	15.960	15.760	15.940	14.091	204,898
2024-12-06	15.730	15.890	15.580	15.890	14.046	257,322
2024-12-05	15.420	15.800	15.400	15.800	13.967	344,881
2024-12-04	15.340	15.530	15.270	15.480	13.684	318,212
2024-12-03	15.510	15.580	15.150	15.310	13.534	550,033
2024-12-02	15.640	15.780	15.500	15.510	13.711	257,295
2024-11-29	15.560	15.680	15.510	15.510	13.711	264,573
2024-11-28	15.720	15.800	15.550	15.660	13.843	125,269
2024-11-27	15.720	15.810	15.570	15.790	13.958	173,870
2024-11-26	15.700	15.800	15.500	15.780	13.949	127,497
2024-11-25	15.800	15.830	15.560	15.560	13.755	1,254,400
2024-11-22	15.410	15.800	15.350	15.800	13.967	477,264
2024-11-21	15.200	15.440	15.050	15.300	13.525	383,024
2024-11-20	14.850	15.190	14.850	15.030	13.286	572,226
2024-11-19	15.070	15.070	14.670	14.850	13.127	395,592
2024-11-18	15.140	15.140	14.910	14.980	13.242	214,428
2024-11-15	15.000	15.140	14.920	15.140	13.383	348,807
2024-11-14	15.070	15.310	14.980	15.090	13.339	641,004
2024-11-13	15.100	15.150	14.970	15.000	13.260	532,193
2024-11-12	15.100	15.150	15.070	15.100	13.348	656,055
2024-11-11	15.060	15.240	15.060	15.130	13.375	430,451

← NewerPage 8 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.