Adval Tech Holding AG (ADVN.SW) SIX

36.00

+2.4(+7.14%)

Updated at April 23 05:35PM

Currency In CHF

ADVN.SW Historical Return

If you invested 1000 CHF in Adval Tech Holding AG (ADVN.SW) 10 years ago, it would be worth 305.65 CHF as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 211.74 CHF, while 1000 CHF invested 1 year ago would be worth 648.65 CHF. This corresponds to total returns of -69.43%, -78.83%, -35.14%, respectively, with annualized returns of -11.18%, -26.68%, -35.14%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ADVN.SW Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 23, 2026	36	36	36	36	36	70
April 22, 2026	35.8	33.6	33.6	35.8	33.6	241
April 21, 2026	33.6	33.6	33.6	33.6	33.6	124
April 20, 2026	33.6	35.8	35.8	35.8	33.6	531
April 17, 2026	34.2	34.2	34.2	34.2	33.6	147
April 16, 2026	34	34	34	34.2	33.2	6,346
April 15, 2026	33.8	34.4	34.4	34.4	33.8	78
April 13, 2026	33.6	33.6	33.6	35.8	33.6	6,862
April 10, 2026	33	35.8	35.8	35.8	33	4,112
April 09, 2026	36	36	36	36	36	45
April 08, 2026	36.2	35	35	36.2	35	1,176
April 07, 2026	35.6	35.6	35.6	35.6	35.6	26
April 02, 2026	-1	-1	35.4	-1	-1	0
April 01, 2026	35.2	35.4	35.4	35.8	35.2	122
March 31, 2026	-1	-1	35	-1	-1	0
March 30, 2026	-1	-1	35	-1	-1	0
March 27, 2026	35.8	35	35	35.8	35	211
March 26, 2026	35.8	35.8	35.8	35.8	35.8	2
March 25, 2026	-1	-1	32.2	-1	-1	0
March 24, 2026	32.2	32.2	32.2	32.2	32.2	26
March 23, 2026	34.2	34.2	34.2	34.2	34.2	124
March 20, 2026	-1	-1	34.2	-1	-1	0
March 19, 2026	34.2	34.2	34.2	34.2	34.2	244
March 18, 2026	34.2	34.2	34.2	34.2	34.2	0
March 17, 2026	34.4	34.2	34.2	34.4	34	262
March 16, 2026	34.4	34.4	34.4	34.4	34.4	0
March 13, 2026	35.8	34.4	34.4	35.8	34.4	79
March 12, 2026	35.8	35.8	35.8	35.8	35.8	0
March 11, 2026	34	35.8	35.8	35.8	34	48
March 10, 2026	35.8	35	35	35.8	35	652
March 09, 2026	36	35.8	35.8	36	35.8	95
March 06, 2026	34.8	31.8	31.8	34.8	31.8	448
March 05, 2026	34.8	34.8	34.8	34.8	34.8	0
March 04, 2026	-1	-1	34.8	-1	-1	0
March 03, 2026	37.6	34.8	34.8	37.6	34.8	81
March 02, 2026	37.6	37.4	37.4	37.6	37.4	289
February 27, 2026	34.8	34.8	34.8	34.8	34.8	126
February 26, 2026	34.4	34.4	34.4	34.4	34.4	30
February 25, 2026	38.4	37.8	37.8	38.4	37.8	149
February 24, 2026	38	38	38	38	38	0
February 23, 2026	38.6	36.6	36.6	38.6	36.6	884
February 20, 2026	36	36	36	36	36	1
February 19, 2026	35	35	35	35	35	0
February 18, 2026	34.8	34.8	34.8	34.8	34.8	0
February 17, 2026	34.6	34.6	34.6	34.6	34.6	2
February 16, 2026	35	35	35	36.6	35	127
February 13, 2026	34.6	34.6	34.6	34.6	34.6	0
February 12, 2026	34.6	34.6	34.6	34.6	34.6	0
February 11, 2026	34.8	34.6	34.6	34.8	34.6	82
February 10, 2026	34	34.6	34.6	34.6	34	1,072
February 09, 2026	33.6	33.6	33.6	33.6	33.6	6
February 06, 2026	33.2	33.2	33.2	33.2	32	375
February 05, 2026	33.2	33.2	33.2	33.2	33.2	690
February 04, 2026	33.2	33.2	33.2	33.2	33.2	8
February 03, 2026	33.2	33	33	33.2	33	375
February 02, 2026	33	34	34	34	33	83
January 30, 2026	33	33	33	33	33	122
January 29, 2026	34	34	34	34	34	0
January 28, 2026	34	34	34	34	34	0
January 27, 2026	34	34	34	34	33	208