Amerize Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	45.720	45.840	44.740	44.940	44.709	760,365
2026-04-27	45.170	45.760	44.850	45.210	44.978	792,122
2026-04-24	44.440	44.680	44.000	44.640	44.411	739,982
2026-04-23	43.550	44.670	43.550	44.480	43.901	769,745
2026-04-22	44.710	44.810	44.200	44.290	43.714	940,622
2026-04-21	44.880	45.330	44.450	44.450	43.871	1,329,658
2026-04-20	44.220	44.940	43.610	44.750	44.168	2,725,276
2026-04-17	45.040	46.360	44.330	46.000	45.401	1,941,512
2026-04-16	45.720	45.950	44.920	45.160	44.572	618,897
2026-04-15	46.470	46.950	46.020	46.050	45.451	557,040
2026-04-14	46.300	46.800	46.150	46.800	46.191	589,033
2026-04-13	44.850	45.580	44.500	45.580	44.987	459,839
2026-04-10	45.260	45.980	45.100	45.580	44.987	680,880
2026-04-09	45.200	45.200	44.470	44.760	44.177	660,168
2026-04-08	45.000	45.690	44.330	45.010	44.424	1,052,332
2026-04-07	43.370	43.760	42.700	42.800	42.243	1,248,494
2026-04-02	43.350	44.350	42.680	43.640	43.072	671,570
2026-04-01	45.250	45.400	44.000	44.420	43.842	720,723
2026-03-31	43.490	44.010	43.120	43.540	42.973	847,500
2026-03-30	43.210	43.530	42.740	43.380	42.815	623,573
2026-03-27	43.520	43.980	42.920	43.290	42.727	644,415
2026-03-26	44.020	44.890	43.930	43.990	43.417	611,004
2026-03-25	44.100	44.860	43.860	44.170	43.595	801,978
2026-03-24	43.390	44.010	42.880	43.930	43.358	977,457
2026-03-23	40.700	43.960	40.160	43.240	42.677	1,260,119
2026-03-20	42.450	43.430	41.720	41.870	41.325	6,219,390
2026-03-19	42.870	43.150	42.090	42.320	41.769	1,045,110
2026-03-18	44.780	44.780	43.790	44.100	43.526	1,019,901
2026-03-17	43.940	44.910	43.740	44.140	43.565	850,945
2026-03-16	43.900	44.630	43.500	43.560	42.993	959,511
2026-03-13	43.500	43.970	42.950	43.520	42.954	1,096,087
2026-03-12	44.620	45.120	44.220	44.640	44.059	836,551
2026-03-11	45.690	46.200	45.190	45.220	44.631	699,971
2026-03-10	45.860	46.240	45.000	46.060	45.460	1,182,733
2026-03-09	43.290	44.640	42.100	44.180	43.605	1,490,072
2026-03-06	47.950	48.150	45.170	45.290	44.700	1,088,346
2026-03-05	48.560	48.980	47.720	47.880	47.257	986,686
2026-03-04	47.940	49.000	47.520	48.460	47.829	811,644
2026-03-03	47.620	48.310	46.640	47.800	47.178	1,477,792
2026-03-02	48.500	49.600	48.340	49.210	48.569	959,693
2026-02-27	49.660	49.830	48.530	49.190	48.550	747,387
2026-02-26	48.630	49.640	47.890	49.270	48.629	723,857
2026-02-25	50.600	51.340	49.550	49.600	48.954	889,272
2026-02-24	49.500	50.720	49.320	50.140	49.487	589,966
2026-02-23	50.360	50.960	49.060	49.150	48.510	903,661
2026-02-20	50.340	50.640	49.630	50.200	49.547	1,330,904
2026-02-19	49.030	49.690	47.890	49.150	48.510	1,621,178
2026-02-18	45.830	49.960	45.320	49.960	49.310	6,375,047
2026-02-17	45.000	45.350	43.290	44.090	43.516	1,531,754
2026-02-16	45.070	45.230	44.400	44.950	44.365	457,061
2026-02-13	44.790	45.270	44.500	45.140	44.552	1,090,147
2026-02-12	45.200	45.400	44.520	44.600	44.019	946,769
2026-02-11	46.030	46.760	45.580	45.630	45.036	1,282,896
2026-02-10	45.580	45.680	45.170	45.260	44.671	756,233
2026-02-09	45.360	45.800	44.970	45.760	45.164	1,058,494
2026-02-06	43.730	44.600	43.240	44.560	43.980	1,174,427
2026-02-05	43.000	43.820	42.410	42.630	42.075	1,355,387
2026-02-04	41.700	43.000	41.680	42.780	42.223	1,307,948
2026-02-03	41.670	42.150	40.750	41.810	41.266	2,158,821
2026-02-02	40.460	41.550	40.340	41.510	40.970	753,017

← NewerPage 3 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.0906 CHF
2026-05-12	0.0893 CHF
2026-04-24	0.3624 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.