Avolta AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	44.120	44.780	43.980	44.780	43.675	217,514
2025-05-16	44.020	44.680	43.760	44.100	43.012	207,326
2025-05-15	44.480	45.120	43.140	45.120	43.031	405,101
2025-05-14	44.800	45.000	44.060	44.700	42.631	386,286
2025-05-13	44.220	45.160	44.160	44.880	42.802	333,746
2025-05-12	43.180	44.380	43.180	44.200	42.154	319,087
2025-05-09	42.820	43.240	42.780	42.860	40.876	307,415
2025-05-08	42.460	43.240	42.240	42.760	40.781	322,763
2025-05-07	42.880	43.760	42.300	42.440	40.475	582,461
2025-05-06	40.660	44.780	39.780	43.140	41.143	1,499,020
2025-05-05	39.340	40.880	38.700	40.520	38.644	467,614
2025-05-02	38.080	39.680	37.560	39.260	37.443	489,057
2025-04-30	37.400	38.140	37.180	37.500	35.764	325,877
2025-04-29	37.520	37.820	37.300	37.400	35.669	186,598
2025-04-28	37.220	37.600	37.220	37.500	35.764	265,443
2025-04-25	37.500	37.740	37.020	37.200	35.478	141,201
2025-04-24	37.040	37.300	36.740	37.200	35.478	143,171
2025-04-23	37.080	37.720	36.800	37.300	35.573	285,064
2025-04-22	35.740	36.280	35.360	36.120	34.448	130,580
2025-04-17	35.800	35.880	35.260	35.580	33.933	203,787
2025-04-16	35.160	35.640	35.040	35.620	33.971	174,145
2025-04-15	34.900	35.620	34.900	35.540	33.895	183,060
2025-04-14	34.940	35.300	34.600	35.060	33.437	282,995
2025-04-11	34.680	34.900	33.300	33.980	32.407	315,562
2025-04-10	38.060	38.520	34.160	34.160	32.579	553,111
2025-04-09	33.160	33.460	32.180	32.660	31.148	358,898
2025-04-08	34.360	34.680	32.960	33.860	32.293	306,559
2025-04-07	27.500	34.660	27.500	32.980	31.453	727,883
2025-04-04	36.240	36.380	33.720	34.360	32.769	717,724
2025-04-03	37.620	38.080	36.600	36.620	34.925	805,411
2025-04-02	38.380	38.880	38.260	38.880	37.080	171,809
2025-04-01	39.000	39.100	38.420	38.520	36.737	316,711
2025-03-31	38.940	38.940	37.900	38.440	36.660	347,297
2025-03-28	39.680	40.300	39.220	39.220	37.404	279,576
2025-03-27	39.600	40.340	39.400	40.000	38.148	173,878
2025-03-26	40.580	40.580	39.980	39.980	38.129	183,655
2025-03-25	39.660	40.740	39.620	40.520	38.644	192,229
2025-03-24	39.520	39.900	39.280	39.680	37.843	223,496
2025-03-21	39.200	39.400	38.640	39.380	37.557	1,751,982
2025-03-20	39.300	39.480	38.940	39.420	37.595	244,168
2025-03-19	39.060	39.540	38.860	39.440	37.614	205,607
2025-03-18	39.000	39.440	38.980	39.320	37.500	263,710
2025-03-17	38.300	39.120	38.300	39.000	37.195	204,348
2025-03-14	38.700	38.880	38.180	38.280	36.508	333,928
2025-03-13	37.500	39.100	37.420	38.760	36.966	325,237
2025-03-12	39.400	39.420	37.580	37.960	36.203	547,574
2025-03-11	40.000	40.020	37.740	38.260	36.489	598,281
2025-03-10	39.640	40.160	39.280	40.160	38.301	277,215
2025-03-07	39.760	40.020	39.340	40.000	38.148	294,604
2025-03-06	40.800	41.340	40.120	40.340	38.473	228,974
2025-03-05	39.420	40.660	39.420	40.320	38.453	249,662
2025-03-04	40.140	40.480	38.800	39.220	37.404	552,920
2025-03-03	40.600	41.000	40.200	40.660	38.778	210,088
2025-02-28	40.240	40.840	40.180	40.840	38.949	736,169
2025-02-27	40.680	41.220	40.600	40.640	38.759	264,183
2025-02-26	40.600	41.520	40.600	41.120	39.216	221,379
2025-02-25	40.380	41.060	40.320	40.600	38.721	233,248
2025-02-24	40.660	41.120	40.360	40.540	38.663	159,953
2025-02-21	40.760	41.100	40.540	40.700	38.816	175,844
2025-02-20	40.760	41.140	40.540	40.640	38.759	182,358

← NewerPage 7 of 21 · 1,257 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.