Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	48.580	48.780	48.420	48.420	48.420	0
2026-10-21	48.900	49.120	48.760	49.120	49.120	0
2026-10-20	48.700	49.300	47.740	49.300	49.300	186
2026-10-19	48.000	48.560	48.000	48.560	48.560	0
2026-10-16	47.440	48.040	47.440	47.920	47.920	0
2026-10-15	47.120	47.120	46.540	46.600	46.600	0
2026-10-14	46.680	46.680	46.340	46.400	46.400	0
2026-10-13	45.980	46.340	45.900	46.340	46.340	0
2026-10-12	45.160	45.820	44.940	45.820	45.820	0
2026-10-09	45.060	45.060	44.180	44.740	44.740	2
2026-10-08	45.620	45.620	44.120	44.640	44.640	0
2026-10-07	46.440	46.860	46.020	46.020	46.020	0
2026-10-06	46.300	46.300	46.040	46.040	46.040	0
2026-10-05	46.140	46.140	45.680	45.700	45.700	0
2026-10-02	46.380	47.000	45.760	45.760	45.760	0
2026-10-01	45.820	46.160	45.820	46.040	46.040	0
2026-09-30	46.680	46.920	46.600	46.600	46.600	0
2026-09-29	45.560	46.560	45.560	46.560	46.560	0
2026-09-28	45.320	45.640	45.020	45.640	45.640	0
2026-09-25	45.260	45.300	45.200	45.300	45.300	0
2026-09-24	45.140	45.140	44.980	44.980	44.980	0
2026-09-23	46.100	46.100	45.980	45.980	45.980	0
2026-09-22	45.020	46.420	45.020	46.420	46.420	0
2026-09-21	44.600	44.600	44.160	44.580	44.580	0
2026-09-18	44.640	44.640	44.380	44.380	44.380	0
2026-09-17	44.920	45.280	44.920	45.280	45.280	51
2026-09-16	44.960	45.380	44.960	45.380	45.380	0
2026-09-15	44.800	45.460	44.800	45.460	45.460	0
2026-09-14	46.300	46.300	45.400	45.400	45.400	0
2026-09-11	45.820	46.620	45.660	46.520	46.520	0
2026-09-10	45.980	45.980	45.160	45.160	45.160	169
2026-09-09	45.960	45.960	45.340	45.340	45.340	0
2026-09-08	46.960	46.960	46.640	46.640	46.640	1
2026-09-07	46.660	47.100	46.620	47.100	47.100	0
2026-09-04	47.800	47.800	46.700	46.700	46.700	0
2026-09-03	47.540	47.700	47.480	47.660	47.660	0
2026-09-02	48.020	48.020	47.600	47.940	47.940	0
2026-09-01	48.260	48.260	47.800	47.800	47.800	0
2026-08-31	49.180	49.180	48.920	49.000	49.000	0
2026-08-28	50.100	50.100	48.780	49.360	49.360	169
2026-08-27	50.000	50.000	49.640	49.640	49.640	0
2026-08-26	50.500	50.500	50.000	50.450	50.450	0
2026-08-25	50.600	50.650	50.400	50.650	50.650	0
2026-08-24	50.450	50.450	49.760	49.760	49.760	0
2026-08-21	51.950	51.950	51.000	51.100	51.100	0
2026-08-20	51.200	51.200	50.900	50.900	50.900	0
2026-08-19	50.600	51.050	50.600	50.900	50.900	0
2026-08-18	51.700	51.700	50.700	50.700	50.700	0
2026-08-17	52.700	52.700	51.750	51.750	51.750	0
2026-08-14	53.000	53.000	52.850	52.850	52.850	0
2026-08-13	52.950	53.350	52.950	53.350	53.350	0
2026-08-12	52.150	52.750	52.150	52.750	52.750	0
2026-08-11	53.200	53.200	52.800	52.900	52.900	0
2026-08-10	52.950	53.050	52.850	53.050	53.050	0
2026-08-07	53.450	53.450	53.000	53.250	53.250	0
2026-08-06	53.450	53.950	53.450	53.600	53.600	0
2026-08-05	53.400	53.700	52.900	53.150	53.150	0
2026-08-04	52.150	52.750	51.500	52.750	52.750	0
2026-08-03	52.800	52.800	52.050	52.600	52.600	0
2026-07-31	52.800	53.300	52.750	52.750	52.750	0

Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.2413 CHF

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.