OTC Markets OTCPK - Delayed Quote
USD
Allwyn AG (GOFPY)
6.35
+0.12
(+1.93%)
At close: November 2 at 3:59:17 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
6.46
6.48
6.30
6.35
6.35
44,697
Oct 30, 2026
6.22
6.35
6.14
6.23
6.23
99,200
Oct 29, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 29, 2026
6.43
6.43
6.16
6.31
6.31
144,900
Oct 28, 2026
6.47
6.47
6.18
6.24
6.13
112,500
Oct 27, 2026
6.15
6.47
6.15
6.21
6.10
276,300
Oct 26, 2026
6.30
6.35
6.21
6.22
6.11
174,900
Oct 23, 2026
6.67
6.67
6.43
6.60
6.48
106,900
Oct 22, 2026
6.64
6.76
6.60
6.61
6.49
86,900
Oct 21, 2026
6.69
6.75
6.62
6.74
6.62
152,700
Oct 20, 2026
6.69
6.82
6.69
6.71
6.59
153,800
Oct 19, 2026
6.82
6.83
6.74
6.76
6.64
122,100
Oct 16, 2026
6.83
6.86
6.79
6.83
6.71
216,900
Oct 15, 2026
6.77
6.79
6.68
6.74
6.62
267,400
Oct 14, 2026
6.84
6.93
6.76
6.78
6.66
95,300
Oct 13, 2026
6.89
6.94
6.73
6.73
6.61
233,600
Oct 12, 2026
6.91
6.96
6.78
6.90
6.78
160,500
Oct 9, 2026
6.65
6.79
6.65
6.69
6.57
134,200
Oct 8, 2026
6.52
6.99
6.52
6.62
6.50
115,000
Oct 7, 2026
6.41
6.51
6.41
6.48
6.36
156,000
Oct 6, 2026
6.44
6.54
6.44
6.44
6.32
234,200
Oct 5, 2026
6.50
6.69
6.46
6.55
6.43
223,000
Oct 2, 2026
6.27
6.61
6.20
6.21
6.10
83,000
Oct 1, 2026
6.63
6.90
6.36
6.48
6.36
194,300
Sep 30, 2026
6.61
6.74
6.37
6.49
6.37
213,600
Sep 29, 2026
6.44
6.59
6.41
6.42
6.30
143,400
Sep 28, 2026
6.55
6.63
6.34
6.35
6.24
235,900
Sep 25, 2026
6.75
6.80
6.68
6.76
6.64
104,900
Sep 24, 2026
6.86
7.05
6.75
6.79
6.67
313,600
Sep 23, 2026
7.00
7.00
6.76
6.94
6.82
78,700
Sep 22, 2026
7.10
7.10
6.94
6.94
6.82
139,400
Sep 21, 2026
6.99
7.08
6.96
7.05
6.92
162,100
Sep 18, 2026
7.25
7.25
7.10
7.17
7.04
102,700
Sep 17, 2026
7.23
7.27
7.10
7.20
7.07
149,700
Sep 16, 2026
7.39
7.40
7.16
7.17
7.04
83,800
Sep 15, 2026
7.41
7.44
7.33
7.37
7.24
240,600
Sep 14, 2026
7.45
7.50
7.40
7.45
7.32
104,400
Sep 11, 2026
7.71
7.71
7.56
7.56
7.42
95,300
Sep 10, 2026
7.66
7.68
7.47
7.57
7.43
109,400
Sep 9, 2026
7.57
7.65
7.44
7.49
7.36
136,700
Sep 8, 2026
7.64
7.77
7.54
7.60
7.46
111,000
Sep 4, 2026
7.55
7.70
7.50
7.63
7.49
49,300
Sep 3, 2026
7.73
7.75
7.56
7.68
7.54
109,100
Sep 2, 2026
7.69
7.91
7.55
7.57
7.43
112,800
Sep 1, 2026
7.75
7.85
7.69
7.82
7.68
149,200
Aug 31, 2026
7.94
7.94
7.82
7.92
7.78
92,300
Aug 28, 2026
8.24
8.24
8.02
8.02
7.88
40,700
Aug 27, 2026
8.20
8.23
8.15
8.20
8.05
63,400
Aug 26, 2026
8.72
8.72
8.40
8.42
8.27
20,000
Aug 25, 2026
8.38
8.69
8.36
8.41
8.26
28,100
Aug 24, 2026
8.28
8.50
8.14
8.24
8.09
82,600
Aug 21, 2026
8.23
8.25
8.18
8.25
8.10
33,600
Aug 20, 2026
8.20
8.25
8.10
8.19
8.04
41,100
Aug 19, 2026
8.16
8.21
8.13
8.21
8.06
64,200
Aug 18, 2026
8.21
8.24
8.16
8.22
8.07
67,700
Aug 17, 2026
8.23
8.23
8.09
8.12
7.97
56,500
Aug 14, 2026
7.78
8.09
7.78
8.08
7.93
37,300
Aug 13, 2026
7.73
7.75
7.69
7.74
7.60
42,100
Aug 12, 2026
7.73
7.84
7.71
7.75
7.61
28,500
Aug 11, 2026
8.24
8.24
7.75
7.77
7.63
30,400
Aug 10, 2026
7.78
7.81
7.73
7.75
7.61
38,400
Aug 7, 2026
7.72
7.91
7.72
7.75
7.61
245,700
Aug 6, 2026
7.65
7.72
7.49
7.62
7.48
77,100
Aug 5, 2026
7.73
7.75
7.64
7.66
7.52
71,300
Aug 4, 2026
7.76
7.82
7.73
7.80
7.66
76,100
Aug 3, 2026
7.77
7.86
7.74
7.78
7.64
73,000
Jul 31, 2026
7.52
7.55
7.51
7.51
7.38
104,400
Jul 30, 2026
7.57
7.57
7.47
7.49
7.36
85,000
Jul 29, 2026
7.52
7.52
7.42
7.46
7.33
108,600
Jul 28, 2026
7.44
7.46
7.36
7.42
7.29
117,400
Jul 27, 2026
7.39
7.39
7.26
7.27
7.14
176,400
Jul 24, 2026
7.35
7.35
7.24
7.24
7.11
78,900
Jul 23, 2026
7.34
7.36
7.19
7.23
7.10
102,500
Jul 22, 2026
7.30
7.41
7.30
7.40
7.27
61,500
Jul 21, 2026
7.55
7.56
7.51
7.51
7.38
128,800
Jul 20, 2026
7.54
7.54
7.40
7.40
7.27
208,200
Jul 17, 2026
7.27
7.87
7.27
7.42
7.29
69,800
Jul 16, 2026
7.49
7.54
7.44
7.49
7.36
72,500
Jul 15, 2026
7.96
7.96
7.45
7.60
7.46
88,300
Jul 14, 2026
7.98
7.98
7.66
7.72
7.58
432,100
Jul 13, 2026
7.81
7.81
7.65
7.65
7.51
81,300
Jul 10, 2026
8.10
8.10
7.60
7.60
7.46
77,700
Jul 9, 2026
7.91
7.91
7.57
7.62
7.48
69,900
Jul 8, 2026
7.87
7.87
7.68
7.83
7.69
87,700
Jul 7, 2026
8.16
8.16
8.00
8.10
7.95
188,100
Jul 6, 2026
8.16
8.16
8.01
8.03
7.89
153,700
Jul 2, 2026
8.09
8.09
8.00
8.00
7.86
73,300
Jul 1, 2026
7.95
8.02
7.94
7.96
7.82
150,000
Jun 30, 2026
7.90
7.98
7.88
7.93
7.79
145,800
Jun 29, 2026
7.91
7.99
7.83
7.90
7.76
111,900
Jun 26, 2026
7.81
7.91
7.78
7.79
7.65
92,600
Jun 25, 2026
7.88
7.88
7.67
7.79
7.65
400,300
Jun 24, 2026
7.79
7.84
7.77
7.78
7.64
125,200
Jun 23, 2026
7.80
7.82
7.76
7.81
7.67
127,300
Jun 22, 2026
7.81
7.81
7.58
7.68
7.54
185,300
Jun 18, 2026
7.83
8.14
7.71
7.84
7.70
117,100
Jun 17, 2026
7.97
7.97
7.76
7.80
7.66
210,300
Jun 16, 2026
7.90
8.15
7.90
8.07
7.93
158,100
Jun 15, 2026
8.14
8.14
8.02
8.02
7.88
119,600
Jun 12, 2026
8.01
8.07
7.98
8.00
7.86
67,200
Jun 11, 2026
8.36
8.36
7.89
8.08
7.93
215,300
Jun 10, 2026
7.76
7.76
7.62
7.73
7.59
121,200
Jun 9, 2026
7.65
7.75
7.65
7.68
7.54
242,600
Jun 8, 2026
7.53
7.55
7.37
7.51
7.38
118,400
Jun 5, 2026
7.92
7.92
7.73
7.80
7.66
112,200
Jun 4, 2026
7.78
7.84
7.75
7.82
7.68
127,800
Jun 3, 2026
7.64
7.65
7.55
7.65
7.51
142,300
Jun 2, 2026
7.65
7.73
7.55
7.65
7.51
241,700
Jun 1, 2026
7.50
7.50
7.09
7.13
7.00
104,200
May 29, 2026
7.01
7.50
7.01
7.16
7.03
163,300
May 28, 2026
7.09
7.32
7.09
7.17
7.04
83,000
May 27, 2026
7.35
7.44
7.24
7.44
7.31
125,800
May 26, 2026
7.19
7.41
7.15
7.33
7.20
178,100
May 22, 2026
6.88
7.03
6.79
6.95
6.83
233,900
May 21, 2026
6.77
7.01
6.77
6.90
6.78
217,800
May 20, 2026
7.27
7.27
6.76
6.88
6.76
146,300
May 19, 2026
7.18
7.18
6.76
6.82
6.70
191,100
May 18, 2026
7.24
7.25
6.75
6.91
6.79
229,600
May 15, 2026
6.90
7.28
6.82
6.98
6.85
120,700
May 14, 2026
7.30
7.30
7.01
7.01
6.88
257,800
May 13, 2026
7.33
7.33
7.09
7.14
7.01
159,300
May 12, 2026
6.96
7.24
6.96
7.09
6.96
338,200
May 11, 2026
7.25
7.31
7.15
7.16
7.03
228,000
May 8, 2026
7.30
7.68
7.16
7.24
7.11
91,000
May 7, 2026
7.64
7.64
7.52
7.53
7.39
306,800
May 6, 2026
7.83
7.89
7.76
7.82
7.68
104,500
May 5, 2026
7.96
7.96
7.55
7.62
7.48
80,800
May 4, 2026
7.98
7.98
7.38
7.44
7.31
158,900
May 1, 2026
7.31
7.40
7.20
7.25
7.12
93,100
Apr 30, 2026
7.68
7.68
7.20
7.26
7.13
264,500
Apr 29, 2026
7.50
7.50
7.33
7.38
7.25
66,000
Apr 28, 2026
8.12
8.12
7.53
7.67
7.53
118,700
Apr 27, 2026
7.90
7.95
7.80
7.87
7.73
95,200
Apr 24, 2026
8.35
8.35
7.61
7.75
7.61
146,100
Apr 23, 2026
7.71
7.71
7.50
7.63
7.49
115,000
Apr 22, 2026
7.74
8.00
7.66
7.67
7.53
114,900
Apr 21, 2026
8.13
8.27
8.12
8.20
8.05
50,800
Apr 20, 2026
8.06
8.86
8.06
8.86
8.70
98,800
Apr 17, 2026
0.463
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
8.62
8.91
8.26
8.37
8.22
168,600
Apr 16, 2026
8.67
8.99
8.63
8.64
8.03
75,900
Apr 15, 2026
8.75
8.89
8.57
8.75
8.13
103,700
Apr 14, 2026
8.79
8.87
8.62
8.62
8.01
77,900
Apr 13, 2026
8.70
9.30
8.62
9.06
8.42
273,500
Apr 10, 2026
8.60
9.25
8.60
8.60
7.99
53,700
Apr 9, 2026
8.88
9.68
8.88
9.56
8.89
81,500
Apr 8, 2026
9.09
9.31
8.93
9.11
8.47
102,900
Apr 7, 2026
8.83
8.96
8.70
8.85
8.23
136,200
Apr 6, 2026
9.13
9.13
8.25
8.31
7.72
147,900
Apr 2, 2026
8.59
8.75
8.39
8.39
7.80
152,400
Apr 1, 2026
8.06
8.43
8.00
8.14
7.57
244,700
Mar 31, 2026
7.64
7.72
7.51
7.54
7.01
87,800
Mar 30, 2026
8.03
8.03
7.49
7.52
6.99
232,600
Mar 27, 2026
7.98
8.17
7.79
7.88
7.32
175,400
Mar 26, 2026
8.09
8.20
7.98
7.98
7.42
71,400
Mar 25, 2026
8.60
8.60
8.10
8.12
7.55
66,900
Mar 24, 2026
8.23
8.33
8.11
8.21
7.63
153,300
Mar 23, 2026
8.83
8.83
8.50
8.54
7.94
195,300
Mar 20, 2026
8.34
8.34
8.12
8.31
7.72
131,300
Mar 19, 2026
8.38
8.38
8.13
8.27
7.69
69,900
Mar 18, 2026
8.56
8.77
8.25
8.38
7.79
120,300
Mar 17, 2026
8.28
8.46
8.18
8.23
7.65
93,500
Mar 16, 2026
8.28
8.78
8.26
8.50
7.90
138,800
Mar 13, 2026
8.35
8.58
8.35
8.58
7.97
87,500
Mar 12, 2026
8.46
8.52
8.31
8.50
7.90
376,100
Mar 11, 2026
8.64
9.12
8.48
8.70
8.09
161,300
Mar 10, 2026
8.86
8.86
8.53
8.59
7.98
164,900
Mar 9, 2026
8.25
8.62
8.24
8.59
7.98
191,500
Mar 6, 2026
8.42
8.58
8.35
8.46
7.86
66,500
Mar 5, 2026
8.59
8.61
8.30
8.61
8.00
209,400
Mar 4, 2026
8.73
8.88
8.65
8.88
8.25
111,700
Mar 3, 2026
8.49
8.63
8.36
8.57
7.97
190,600
Mar 2, 2026
8.95
8.99
8.70
8.92
8.29
114,200
Feb 27, 2026
9.18
9.53
9.15
9.29
8.63
83,000
Feb 26, 2026
9.36
9.54
9.30
9.54
8.87
95,300
Feb 25, 2026
9.25
9.25
9.01
9.06
8.42
92,100
Feb 24, 2026
9.18
9.39
9.18
9.23
8.58
207,700
Feb 23, 2026
9.77
9.77
9.52
9.54
8.87
115,100
Feb 20, 2026
9.55
9.72
9.48
9.52
8.85
116,900
Feb 19, 2026
9.39
9.50
9.36
9.43
8.76
43,600
Feb 18, 2026
9.68
9.72
9.43
9.55
8.88
66,700
Feb 17, 2026
9.57
9.57
9.35
9.54
8.87
115,200
Feb 13, 2026
9.81
10.02
9.75
9.87
9.17
75,600
Feb 12, 2026
10.20
10.45
10.15
10.20
9.48
46,600
Feb 11, 2026
10.24
10.44
10.21
10.27
9.55
107,000
Feb 10, 2026
10.45
10.57
10.38
10.56
9.81
48,000
Feb 9, 2026
10.29
10.42
10.14
10.41
9.68
52,600
Feb 6, 2026
10.23
10.49
10.23
10.47
9.73
59,400
Feb 5, 2026
10.56
10.66
10.33
10.52
9.78
106,200
Feb 4, 2026
10.58
10.70
10.51
10.67
9.92
36,700
Feb 3, 2026
10.45
10.64
10.32
10.46
9.72
33,100
Feb 2, 2026
10.29
10.50
10.29
10.42
9.68
72,500
Jan 30, 2026
10.23
10.31
10.08
10.19
9.47
51,400
Jan 29, 2026
10.50
10.55
10.25
10.40
9.67
79,800
Jan 28, 2026
10.22
10.48
10.12
10.25
9.53
53,400
Jan 27, 2026
10.56
10.56
10.27
10.47
9.73
37,000
Jan 26, 2026
10.45
10.70
10.37
10.55
9.81
34,300
Jan 23, 2026
10.43
10.59
10.36
10.59
9.84
44,300
Jan 22, 2026
10.48
10.72
10.42
10.72
9.96
43,800
Jan 21, 2026
10.24
10.56
10.24
10.46
9.72
85,200
Jan 20, 2026
10.35
10.60
10.35
10.56
9.81
150,500
Jan 16, 2026
10.55
10.55
10.24
10.35
9.62
62,600
Jan 15, 2026
10.43
10.47
10.35
10.47
9.73
25,800
Jan 14, 2026
10.52
10.53
10.46
10.52
9.78
14,900
Jan 13, 2026
10.52
10.77
10.52
10.56
9.81
25,600
Jan 12, 2026
10.64
10.68
10.54
10.68
9.93
26,100
Jan 9, 2026
10.62
10.79
10.62
10.70
9.94
30,600
Jan 8, 2026
10.70
10.70
10.62
10.68
9.93
65,100
Jan 7, 2026
11.21
11.21
10.81
10.91
10.14
19,400
Jan 6, 2026
10.88
11.00
10.81
10.95
10.18
42,200
Jan 5, 2026
10.96
11.07
10.83
11.07
10.29
42,500
Jan 2, 2026
11.09
11.28
11.01
11.07
10.29
26,700
Dec 31, 2025
11.06
11.38
10.95
11.06
10.28
12,500
Dec 30, 2025
10.90
11.12
10.88
10.95
10.18
12,000
Dec 29, 2025
10.89
10.90
10.81
10.90
10.13
46,300
Dec 26, 2025
10.77
11.32
10.61
10.69
9.94
13,600
Dec 24, 2025
10.82
11.19
10.76
10.98
10.21
8,300
Dec 23, 2025
10.88
10.94
10.74
10.88
10.11
21,000
Dec 22, 2025
10.97
10.99
10.74
10.80
10.04
20,100
Dec 19, 2025
10.70
10.80
10.65
10.70
9.94
22,500
Dec 18, 2025
10.88
10.88
10.59
10.62
9.87
29,300
Dec 17, 2025
10.66
10.66
10.52
10.54
9.80
27,000
Dec 16, 2025
10.76
10.96
10.70
10.73
9.97
36,500
Dec 15, 2025
10.83
11.00
10.80
10.80
10.04
49,100
Dec 12, 2025
10.71
10.81
10.71
10.73
9.97
20,600
Dec 11, 2025
10.66
10.86
10.66
10.82
10.06
55,400
Dec 10, 2025
10.83
10.95
10.70
10.95
10.18
30,700
Dec 9, 2025
10.73
10.79
10.65
10.71
9.95
30,000
Dec 8, 2025
10.69
10.78
10.55
10.78
10.02
33,700
Dec 5, 2025
10.72
10.88
10.72
10.73
9.97
95,000
Dec 4, 2025
10.53
10.76
10.50
10.56
9.81
37,100
Dec 3, 2025
10.50
10.67
10.40
10.49
9.75
43,300
Dec 2, 2025
10.38
10.47
10.32
10.45
9.71
44,500
Dec 1, 2025
10.13
10.45
10.13
10.36
9.63
192,700
Nov 28, 2025
10.21
10.25
10.04
10.17
9.45
20,200
Nov 26, 2025
10.40
10.40
10.11
10.11
9.40
35,400
Nov 25, 2025
10.11
10.37
10.00
10.17
9.45
54,400
Nov 24, 2025
9.96
10.06
9.96
10.04
9.33
70,800
Nov 21, 2025
9.93
9.93
9.78
9.82
9.13
43,000
Nov 20, 2025
9.97
10.00
9.74
9.79
9.10
60,300
Nov 19, 2025
9.79
9.83
9.76
9.83
9.14
46,000
Nov 18, 2025
9.85
9.85
9.78
9.82
9.13
73,700
Nov 17, 2025
9.90
9.92
9.86
9.89
9.19
32,200
Nov 14, 2025
9.95
10.05
9.92
9.99
9.28
40,500
Nov 13, 2025
10.10
10.15
10.05
10.06
9.35
45,500
Nov 12, 2025
10.38
10.38
10.16
10.18
9.46
28,400
Nov 11, 2025
10.07
10.23
10.02
10.06
9.35
59,700
Nov 10, 2025
9.92
9.97
9.83
9.97
9.27
58,400
Nov 7, 2025
9.82
9.91
9.82
9.86
9.16
51,200
Nov 6, 2025
9.85
9.95
9.85
9.92
9.22
97,200
Nov 5, 2025
9.92
10.07
9.92
9.95
9.25
84,800
Nov 4, 2025
0.289
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 4, 2025
10.18
10.18
9.98
10.00
9.29
190,600
Nov 3, 2025
10.50
10.53
10.34
10.38
9.38
65,000
