Amerize Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	41.050	41.220	40.550	40.550	40.022	739,681
2026-01-29	41.280	41.650	40.570	40.740	40.210	1,108,325
2026-01-28	41.500	41.500	40.710	41.300	40.762	903,302
2026-01-27	42.280	42.430	41.590	41.640	41.098	763,060
2026-01-26	42.500	43.010	42.090	42.650	42.095	722,965
2026-01-23	42.900	43.550	42.520	42.960	42.401	1,140,896
2026-01-22	42.950	43.600	42.740	43.030	42.470	691,996
2026-01-21	42.160	42.430	41.780	42.240	41.690	1,096,821
2026-01-20	42.500	42.670	42.030	42.030	41.483	990,925
2026-01-19	43.300	43.610	42.670	42.670	42.115	904,483
2026-01-16	43.910	43.970	43.410	43.640	43.072	824,393
2026-01-15	43.570	44.300	43.510	43.960	43.388	1,011,780
2026-01-14	44.820	44.990	43.560	43.570	43.003	1,346,711
2026-01-13	45.950	45.950	43.930	44.820	44.237	2,030,197
2026-01-12	45.640	46.200	45.210	46.020	45.421	1,408,272
2026-01-09	44.000	45.060	43.870	44.850	44.266	1,437,447
2026-01-08	43.500	43.510	42.340	43.490	42.924	1,571,527
2026-01-07	45.000	45.720	43.380	43.530	42.963	1,577,436
2026-01-06	44.340	44.610	43.890	44.080	43.506	1,031,073
2026-01-05	44.140	44.520	43.640	44.500	43.921	1,009,085
2025-12-30	43.610	43.720	43.370	43.570	43.003	594,392
2025-12-29	43.800	44.140	43.550	43.620	43.052	711,315
2025-12-23	43.640	43.960	43.540	43.750	43.181	655,899
2025-12-22	43.370	44.000	43.300	43.720	43.151	1,065,753
2025-12-19	43.560	43.750	42.800	43.000	42.440	2,309,874
2025-12-18	42.890	43.910	42.640	43.780	43.210	1,088,601
2025-12-17	44.290	44.390	42.890	42.890	42.332	1,096,157
2025-12-16	44.840	45.050	44.720	44.920	44.335	2,090,697
2025-12-15	44.890	45.190	44.490	44.550	43.970	1,656,609
2025-12-12	44.600	44.850	44.310	44.350	43.773	2,371,897
2025-12-11	43.790	44.500	43.500	44.390	43.812	1,791,459
2025-12-10	42.800	43.180	42.340	42.960	42.401	1,695,124
2025-12-09	42.880	43.000	41.710	42.050	41.503	4,169,283
2025-12-08	43.500	44.200	43.250	43.480	42.914	1,222,194
2025-12-05	42.420	43.880	42.110	43.860	43.289	2,219,425
2025-12-04	42.050	42.320	41.620	42.040	41.493	976,932
2025-12-03	41.360	42.030	41.310	41.500	40.960	1,337,284
2025-12-02	41.660	42.000	41.270	41.450	40.910	1,586,386
2025-12-01	41.100	41.800	40.890	41.630	41.088	1,362,161
2025-11-28	40.520	41.450	40.500	41.400	40.861	1,632,940
2025-11-27	40.710	40.820	40.440	40.600	40.072	785,542
2025-11-26	40.830	41.020	40.410	40.410	39.884	2,382,534
2025-11-25	39.410	40.690	39.410	40.690	40.160	2,547,831
2025-11-24	38.860	39.400	38.490	38.700	38.196	44,877,483
2025-11-21	37.680	38.490	37.660	38.410	37.910	1,718,816
2025-11-20	38.250	38.890	38.150	38.540	38.038	1,828,374
2025-11-19	37.870	38.490	37.500	37.840	37.347	1,566,194
2025-11-18	37.800	38.170	37.540	37.840	37.347	2,210,328
2025-11-17	39.000	39.000	38.360	38.600	38.098	2,080,523
2025-11-14	39.010	39.180	38.270	38.680	38.177	2,151,806
2025-11-13	39.840	40.190	39.540	40.040	39.519	1,282,228
2025-11-12	39.470	40.600	39.430	40.040	39.519	1,512,382
2025-11-11	38.790	39.690	38.750	39.520	39.006	1,954,079
2025-11-10	40.000	40.000	39.230	39.230	38.719	1,762,376
2025-11-07	40.200	40.500	39.200	39.400	38.887	1,849,405
2025-11-06	39.200	40.660	39.050	39.760	39.242	3,463,022
2025-11-05	41.120	41.690	40.940	41.260	40.723	1,341,764
2025-11-04	40.890	41.200	40.300	41.140	40.605	943,228
2025-11-03	41.520	41.710	40.800	41.140	40.605	1,109,998
2025-10-31	41.610	41.690	40.690	41.480	40.940	1,546,871

← NewerPage 4 of 6 · 334 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.