Adval Tech Holding AG (ADVN.SW) SIX

45.00

+0(+0.00%)

Updated at June 02 05:30PM

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 307.92 CHF as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 CHF investment made 5 years ago would be worth 248.34 CHF, while 1000 CHF invested 1 year ago would be worth 873.79 CHF. This corresponds to total returns of -69.21%, -75.17%, -12.62%, respectively, with annualized returns of -11.11%, -24.3%, -12.62%.

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
June 02, 2026	44.8	45	45	45	44.8	98
June 01, 2026	45	45	45	45	45	67
May 29, 2026	41	45	45	45	41	294
May 27, 2026	44	44	44	44	44	91
May 26, 2026	44	44.2	44.2	44.2	43.8	200
May 22, 2026	44	44	44	44	44	48
May 21, 2026	42.8	42.8	42.8	42.8	41.2	498
May 20, 2026	40.2	40.8	40.8	44	40.2	685
May 19, 2026	40	40	40	40	40	531
May 18, 2026	36.8	40	40	40	36.8	184
May 15, 2026	39.8	39.8	39.8	39.8	39.8	535
May 13, 2026	39.8	39.8	39.8	39.8	39.8	12
May 12, 2026	36.4	39.8	39.8	39.8	36.4	114
May 11, 2026	39.6	39.6	39.6	39.6	39.6	200
May 08, 2026	39.6	39.6	39.6	39.6	39.6	2
May 06, 2026	39.4	39.6	39.6	39.8	39.4	1,456
May 05, 2026	39.8	39.6	39.6	39.8	39.6	12
May 04, 2026	36.2	39.8	39.8	39.8	36.2	101
April 30, 2026	36.2	36.2	36.2	36.2	36.2	542
April 29, 2026	34.8	34.8	34.8	34.8	34.8	37
April 28, 2026	36.2	35	35	36.2	35	971
April 27, 2026	36	35.6	35.6	36	35.6	1,164
April 24, 2026	36	35.6	35.6	36	35.6	1,087
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