Allwyn AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.200	12.395	12.165	12.300	12.300	289,774
2026-10-15	12.105	12.425	12.105	12.145	12.145	384,298
2026-10-14	12.140	12.350	12.000	12.350	12.350	650,536
2026-10-13	12.480	12.510	12.085	12.085	12.085	1,292,133
2026-10-12	12.140	12.575	12.030	12.400	12.400	905,395
2026-10-09	11.900	12.110	11.615	12.100	12.100	761,901
2026-10-08	11.600	11.910	11.600	11.850	11.850	1,143,796
2026-10-07	11.600	11.695	11.320	11.595	11.595	964,326
2026-10-06	11.680	11.780	11.435	11.580	11.580	887,704
2026-10-05	11.310	11.880	11.310	11.535	11.535	1,481,836
2026-10-02	11.500	11.625	11.080	11.080	11.080	1,043,969
2026-10-01	11.450	11.725	11.350	11.500	11.500	766,118
2026-09-30	11.470	11.610	11.400	11.400	11.400	1,063,787
2026-09-29	11.300	11.530	11.300	11.410	11.410	974,602
2026-09-28	11.640	11.640	11.180	11.290	11.290	2,130,869
2026-09-25	12.100	12.180	11.760	11.840	11.840	1,429,370
2026-09-24	12.150	12.300	12.040	12.040	12.040	959,508
2026-09-23	12.200	12.460	12.100	12.100	12.100	849,647
2026-09-22	12.370	12.370	12.120	12.200	12.200	611,448
2026-09-21	12.400	12.470	12.205	12.290	12.290	1,069,902
2026-09-18	12.700	12.745	12.300	12.300	12.300	6,292,988
2026-09-17	12.590	12.720	12.450	12.720	12.720	529,389
2026-09-16	12.800	12.895	12.550	12.550	12.550	772,026
2026-09-15	12.900	12.965	12.660	12.800	12.800	437,802
2026-09-14	13.200	13.200	12.910	12.920	12.920	567,582
2026-09-11	13.220	13.450	13.100	13.100	13.100	443,628
2026-09-10	13.130	13.380	13.095	13.220	13.220	474,867
2026-09-09	13.100	13.185	13.035	13.130	13.130	458,087
2026-09-08	13.240	13.240	13.100	13.100	13.100	406,319
2026-09-07	13.085	13.285	13.070	13.100	13.100	316,235
2026-09-04	13.220	13.355	13.010	13.010	13.010	551,779
2026-09-03	13.280	13.520	13.130	13.155	13.155	601,759
2026-09-02	13.400	13.480	13.060	13.100	13.100	890,510
2026-09-01	13.550	13.690	13.325	13.380	13.380	749,073
2026-08-31	13.800	13.800	13.500	13.500	13.500	2,164,095
2026-08-28	14.200	14.265	13.820	13.820	13.820	645,331
2026-08-27	14.450	14.495	13.910	14.150	14.150	839,517
2026-08-26	14.600	14.670	14.415	14.450	14.450	537,647
2026-08-25	14.210	14.570	14.205	14.560	14.560	532,965
2026-08-24	14.100	14.290	14.100	14.170	14.170	348,511
2026-08-21	14.000	14.275	13.925	14.100	14.100	472,907
2026-08-20	13.915	14.180	13.905	13.910	13.910	392,823
2026-08-19	14.115	14.215	13.890	13.980	13.980	420,513
2026-08-18	14.080	14.405	14.055	14.175	14.175	523,645
2026-08-17	13.600	14.180	13.565	14.100	14.100	477,049
2026-08-14	13.400	13.690	13.400	13.680	13.680	382,856
2026-08-13	13.550	13.620	13.355	13.440	13.440	355,293
2026-08-12	13.520	13.665	13.445	13.500	13.500	357,301
2026-08-11	13.500	13.650	13.445	13.520	13.520	463,466
2026-08-10	13.350	13.590	13.350	13.535	13.535	348,632
2026-08-07	13.290	13.490	13.290	13.490	13.490	262,928
2026-08-06	13.450	13.655	13.290	13.290	13.290	424,135
2026-08-05	13.570	13.570	13.300	13.445	13.445	480,837
2026-08-04	13.610	13.760	13.490	13.490	13.490	589,590
2026-08-03	13.460	13.725	13.350	13.610	13.610	621,312
2026-07-31	13.080	13.340	13.080	13.340	13.340	417,860
2026-07-30	13.250	13.375	13.080	13.080	13.080	464,912
2026-07-29	13.100	13.455	13.100	13.300	13.300	465,561
2026-07-28	13.100	13.340	13.010	13.100	13.100	462,257
2026-07-27	13.000	13.140	12.910	12.985	12.985	452,107

Page 1 of 3 · 128 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.