SIX · AVOL · stock
Avolta AG (AVOL) stock price history
Every SIX trading session of Avolta AG from Dec 6, 2005 to Sep 28, 2026: 5,240 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AVOL adjusted close, 2005 to 2026
- CHF 125.10
- All time high, 2017
- CHF 55.80
- 52 week high, CHF 38.62 low
- 5,240
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
AVOL key facts
- Avolta AG (AVOL) closed at CHF 43.00 on Sep 28, 2026 on SIX.
- AVOL's all time high close is CHF 125.10, set on May 12, 2017; its all time low close is CHF 12.55 on Mar 30, 2009.
- AVOL's 52 week range is CHF 38.62 to CHF 55.80.
- AVOL returned -2.5% over the year to Sep 28, 2026 and -12.4% over five years.
- Over ten years AVOL returned -51%, -6.9% a year compounded.
- AVOL's deepest drawdown was -88.0% from Jul 9, 2007 to Mar 30, 2009.
- DataCedar holds 5,240 daily sessions of AVOL history from Dec 6, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
AVOL price chart, 2005 to 2026
AVOL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.9% |
| 3 months | -20.0% |
| 6 months | -6.6% |
| Year to date | -6.5% |
| 1 year | -2.5% |
| 3 years | +32.6% |
| 5 years | -12.4% |
| 10 years | -51.1% |
| Since Dec 6, 2005 | -24.6% |
| Compound annual growth, 20.8 years | -1.3% |
AVOL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 125.10 on May 12, 2017
- All time low close
- CHF 12.55 on Mar 30, 2009
- 52 week high
- CHF 55.80 on Jun 25, 2026
- 52 week low
- CHF 38.62 on Oct 30, 2025
- Deepest drawdown
- -88.0% from Jul 9, 2007 to Mar 30, 2009, recovered Oct 23, 2013
- Best single session
- +23.1% on Nov 9, 2020
- Worst single session
- -41.2% on Mar 12, 2020
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2009, +142%
- Worst calendar year
- 2008, -77%
AVOL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Dec 6, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 45.98 | CHF 55.80 | CHF 40.79 | CHF 43.00 | -6.5% | 62M | 186 |
| 2025 | CHF 34.64 | CHF 47.46 | CHF 26.23 | CHF 45.98 | +32.7% | 67M | 249 |
| 2024 | CHF 30.89 | CHF 36.69 | CHF 28.46 | CHF 34.66 | +11.9% | 74.8M | 250 |
| 2023 | CHF 36.63 | CHF 42.36 | CHF 27.15 | CHF 30.96 | -14.1% | 127.5M | 251 |
| 2022 | CHF 42.50 | CHF 47.74 | CHF 26.23 | CHF 36.05 | -14.7% | 105.3M | 254 |
| 2021 | CHF 52.72 | CHF 66.14 | CHF 35.78 | CHF 42.26 | -18.8% | 135.6M | 254 |
| 2020 | CHF 75.42 | CHF 77.69 | CHF 15.20 | CHF 52.02 | -30.8% | 272.6M | 252 |
| 2019 | CHF 69.27 | CHF 82.64 | CHF 57.88 | CHF 75.23 | +7.9% | 74.9M | 249 |
| 2018 | CHF 106.34 | CHF 111.96 | CHF 66.69 | CHF 69.73 | -34.1% | 75.4M | 249 |
| 2017 | CHF 93.71 | CHF 125.97 | CHF 92.84 | CHF 105.76 | +14.1% | 60.4M | 251 |
| 2016 | CHF 86.20 | CHF 99.92 | CHF 67.37 | CHF 92.69 | +5.8% | 44.1M | 254 |
| 2015 | CHF 108.90 | CHF 110.43 | CHF 81.02 | CHF 87.58 | -19.5% | 44.1M | 251 |
| 2014 | CHF 113.64 | CHF 122.62 | CHF 88.75 | CHF 108.75 | -4.9% | 36M | 249 |
| 2013 | CHF 88.68 | CHF 116.41 | CHF 81.09 | CHF 114.30 | +30.9% | 44.5M | 249 |
| 2012 | CHF 65.61 | CHF 93.13 | CHF 63.28 | CHF 87.29 | +38.3% | 29.8M | 250 |
| 2011 | CHF 92.40 | CHF 93.35 | CHF 53.54 | CHF 63.10 | -31.3% | 21.3M | 254 |
| 2010 | CHF 50.54 | CHF 97.07 | CHF 46.16 | CHF 91.82 | +79.5% | 15.8M | 254 |
| 2009 | CHF 20.51 | CHF 54.23 | CHF 11.68 | CHF 51.16 | +142.1% | 7.2M | 253 |
| 2008 | CHF 90.21 | CHF 92.38 | CHF 15.55 | CHF 21.13 | -76.8% | 5.3M | 253 |
| 2007 | CHF 72.47 | CHF 106.26 | CHF 71.03 | CHF 91.08 | +24.4% | 2.9M | 251 |
| 2006 | CHF 59.55 | CHF 81.80 | CHF 54.53 | CHF 73.19 | +22.9% | 1.9M | 258 |
| 2005 | CHF 57.40 | CHF 60.06 | CHF 53.89 | CHF 59.55 | n/a | 1.5M | 19 |
AVOL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 43.00 | -5.7% |
| August 2026 | CHF 45.62 | -5.6% |
| July 2026 | CHF 48.34 | -10.5% |
| June 2026 | CHF 54.00 | +9.5% |
| May 2026 | CHF 49.30 | +17.6% |
| April 2026 | CHF 41.94 | -9.0% |
| March 2026 | CHF 46.09 | -6.9% |
| February 2026 | CHF 49.50 | +7.3% |
| January 2026 | CHF 46.13 | +0.3% |
| December 2025 | CHF 45.98 | +6.8% |
| November 2025 | CHF 43.03 | +4.5% |
| October 2025 | CHF 41.18 | -2.0% |
About the AVOL data
Daily bars. 5,240 sessions from Dec 6, 2005 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 6, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AVOL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
AVOL share price history
