Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	15.100	15.110	15.000	15.060	13.313	206,393
2024-11-07	15.100	15.200	15.020	15.100	13.348	589,818
2024-11-06	15.340	15.390	15.100	15.100	13.348	247,893
2024-11-05	15.250	15.310	15.100	15.280	13.507	251,107
2024-11-04	15.350	15.350	15.190	15.250	13.481	270,603
2024-11-01	15.750	15.810	15.680	15.690	13.337	380,562
2024-10-31	15.600	15.840	15.600	15.680	13.328	457,053
2024-10-30	15.780	15.830	15.520	15.520	13.192	290,373
2024-10-29	15.880	15.900	15.670	15.780	13.413	387,306
2024-10-25	15.770	15.850	15.600	15.670	13.320	575,327
2024-10-24	15.760	15.870	15.720	15.730	13.371	291,298
2024-10-23	15.920	15.950	15.760	15.760	13.396	305,190
2024-10-22	16.000	16.030	15.810	15.830	13.456	497,909
2024-10-21	16.000	16.080	15.910	16.000	13.600	348,166
2024-10-18	15.920	16.020	15.840	15.950	13.558	147,191
2024-10-17	15.910	16.040	15.840	15.840	13.464	158,817
2024-10-16	15.780	15.980	15.780	15.980	13.583	106,959
2024-10-15	15.730	15.840	15.640	15.750	13.388	393,936
2024-10-14	15.850	15.890	15.730	15.730	13.371	166,644
2024-10-11	15.880	15.900	15.780	15.780	13.413	188,235
2024-10-10	15.920	15.970	15.810	15.810	13.439	217,385
2024-10-09	15.820	15.990	15.820	15.900	13.515	266,505
2024-10-08	15.950	15.990	15.820	15.820	13.447	257,623
2024-10-07	16.060	16.080	15.950	15.970	13.575	186,381
2024-10-04	15.710	16.060	15.710	16.060	13.651	343,633
2024-10-03	15.680	15.790	15.640	15.710	13.354	351,488
2024-10-02	15.870	15.890	15.620	15.680	13.328	461,218
2024-10-01	15.960	16.090	15.910	15.910	13.524	336,240
2024-09-30	16.000	16.100	15.930	15.960	13.566	608,556
2024-09-27	16.000	16.100	15.930	15.980	13.583	485,654
2024-09-26	15.920	16.100	15.920	16.000	13.600	383,929
2024-09-25	15.930	16.060	15.890	15.960	13.566	394,809
2024-09-24	15.890	16.050	15.890	15.930	13.541	290,951
2024-09-23	15.870	15.940	15.830	15.870	13.490	372,307
2024-09-20	15.800	16.000	15.800	15.870	13.490	408,582
2024-09-19	15.900	15.950	15.810	15.820	13.447	308,990
2024-09-18	15.910	15.990	15.840	15.900	13.515	168,061
2024-09-17	15.940	15.950	15.810	15.850	13.473	269,473
2024-09-16	16.000	16.020	15.800	15.950	13.558	165,759
2024-09-13	15.860	16.000	15.790	16.000	13.600	204,633
2024-09-12	15.810	15.900	15.560	15.630	13.286	328,461
2024-09-11	15.850	15.990	15.590	15.590	13.252	441,181
2024-09-10	16.080	16.080	15.850	15.850	13.473	214,980
2024-09-09	15.980	16.060	15.960	15.980	13.583	204,198
2024-09-06	16.000	16.010	15.890	15.980	13.583	275,174
2024-09-05	16.150	16.150	15.910	16.000	13.600	210,745
2024-09-04	16.100	16.100	15.940	16.090	13.677	155,314
2024-09-03	16.150	16.180	16.000	16.100	13.685	337,532
2024-09-02	15.640	16.150	15.640	16.150	13.728	255,412
2024-08-30	15.890	15.940	15.640	15.640	13.294	954,345
2024-08-29	15.810	16.000	15.810	15.960	13.566	246,718
2024-08-28	16.070	16.080	15.810	15.810	13.439	311,677
2024-08-27	16.120	16.140	15.950	16.100	13.685	360,559
2024-08-26	16.110	16.160	16.030	16.120	13.702	269,003
2024-08-23	16.200	16.200	16.060	16.150	13.728	224,064
2024-08-22	15.970	16.190	15.970	16.190	13.762	167,144
2024-08-21	16.060	16.100	15.980	16.100	13.685	217,775
2024-08-20	16.050	16.100	15.950	16.100	13.685	175,975
2024-08-19	16.100	16.100	15.950	16.090	13.677	118,456
2024-08-16	15.910	16.100	15.910	16.100	13.685	274,578

← NewerPage 9 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.