Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	49.120	49.440	48.260	49.400	48.181	109,366
2026-02-05	49.280	49.500	48.720	49.060	47.849	96,816
2026-02-04	47.780	49.020	47.620	49.020	47.810	160,850
2026-02-03	48.900	48.900	46.520	47.620	46.445	186,797
2026-02-02	47.400	48.540	47.380	48.540	47.342	96,720
2026-01-30	46.900	47.540	46.900	47.300	46.133	148,429
2026-01-29	47.120	47.500	46.180	46.620	45.470	151,961
2026-01-28	46.720	47.640	46.720	47.600	46.425	106,660
2026-01-27	47.280	47.520	46.560	46.960	45.801	118,447
2026-01-26	48.160	48.160	47.180	47.280	46.113	113,421
2026-01-23	48.380	48.600	47.600	48.200	47.011	233,076
2026-01-22	48.780	49.200	48.360	48.880	47.674	260,592
2026-01-21	47.620	48.040	46.880	47.960	46.776	190,863
2026-01-20	46.380	47.700	46.140	47.560	46.386	240,807
2026-01-19	45.560	46.620	45.560	46.500	45.353	83,869
2026-01-16	47.020	47.060	46.220	46.580	45.431	139,982
2026-01-15	47.000	47.420	46.380	47.100	45.938	137,335
2026-01-14	47.120	47.500	46.540	47.240	46.074	171,213
2026-01-13	47.660	47.660	46.400	47.260	46.094	187,524
2026-01-12	48.560	48.620	47.580	47.720	46.542	205,708
2026-01-09	47.740	48.860	47.700	48.600	47.401	310,188
2026-01-08	47.380	47.600	46.600	47.500	46.328	143,872
2026-01-07	46.720	47.780	46.500	47.180	46.016	215,205
2026-01-06	46.880	47.000	45.740	46.640	45.489	143,275
2026-01-05	47.140	47.140	45.520	46.780	45.626	285,617
2025-12-30	46.880	47.420	46.760	47.140	45.977	180,249
2025-12-29	46.660	47.160	46.660	47.000	45.840	156,049
2025-12-23	47.260	47.420	46.780	46.960	45.801	99,520
2025-12-22	47.000	47.600	47.000	47.340	46.172	177,821
2025-12-19	47.880	47.940	47.000	47.000	45.840	553,503
2025-12-18	47.100	48.060	46.300	48.000	46.816	225,662
2025-12-17	46.600	47.100	46.500	47.100	45.938	255,256
2025-12-16	46.680	47.100	46.260	46.800	45.645	171,083
2025-12-15	46.440	47.000	46.440	46.980	45.821	116,308
2025-12-12	47.000	47.220	46.220	46.300	45.157	128,573
2025-12-11	46.960	47.320	46.680	46.940	45.782	146,843
2025-12-10	46.640	46.960	46.220	46.860	45.704	125,181
2025-12-09	48.340	48.440	46.700	46.740	45.587	183,375
2025-12-08	47.500	48.660	47.500	48.500	47.303	225,179
2025-12-05	47.560	48.340	47.400	47.600	46.425	176,756
2025-12-04	45.600	47.780	45.300	47.640	46.464	364,370
2025-12-03	45.000	45.340	44.940	45.300	44.182	125,963
2025-12-02	45.120	45.720	44.760	45.060	43.948	158,649
2025-12-01	44.160	45.120	44.080	45.120	44.007	170,912
2025-11-28	43.780	44.260	43.780	44.120	43.031	164,858
2025-11-27	43.380	44.080	43.160	43.940	42.856	68,980
2025-11-26	43.020	43.440	42.620	43.440	42.368	90,961
2025-11-25	42.260	42.820	41.600	42.680	41.627	256,212
2025-11-24	43.280	43.460	42.340	42.340	41.295	353,984
2025-11-21	42.420	43.180	42.000	42.920	41.861	129,929
2025-11-20	42.500	42.880	42.040	42.660	41.607	105,004
2025-11-19	42.600	42.640	42.180	42.260	41.217	123,616
2025-11-18	42.820	43.040	42.320	42.580	41.529	192,947
2025-11-17	44.060	44.180	43.420	43.540	42.466	172,430
2025-11-14	44.320	44.580	43.580	44.060	42.973	154,639
2025-11-13	44.900	44.960	44.500	44.540	43.441	90,661
2025-11-12	44.000	45.000	43.960	44.900	43.792	285,235
2025-11-11	42.760	44.000	42.760	43.900	42.817	183,365
2025-11-10	42.500	42.980	42.500	42.860	41.802	168,772
2025-11-07	42.520	42.700	42.140	42.220	41.178	226,856

← NewerPage 4 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-08	1.1500 CHF
2025-05-16	1.0000 CHF
2024-05-17	0.7000 CHF
2020-05-11	3.9142 CHF
2019-05-14	3.9142 CHF

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