Amerize Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	41.610	41.690	40.690	41.480	40.940	1,546,871
2025-10-30	42.450	42.580	41.840	42.220	41.670	1,408,832
2025-10-29	41.900	43.220	41.040	42.250	41.700	2,435,843
2025-10-28	39.700	40.710	39.550	40.000	39.479	1,430,197
2025-10-27	39.730	40.140	39.470	39.550	39.035	1,306,282
2025-10-24	38.990	39.760	38.540	39.700	39.183	1,399,087
2025-10-23	38.130	38.530	37.960	38.250	37.752	881,539
2025-10-22	39.150	39.280	38.480	38.720	38.216	1,159,724
2025-10-21	38.650	39.040	38.470	38.900	38.394	1,444,079
2025-10-20	38.690	38.690	38.120	38.570	38.068	791,552
2025-10-17	38.450	38.790	37.540	38.020	37.525	1,460,826
2025-10-16	38.200	39.080	38.150	38.870	38.364	949,316
2025-10-15	39.050	39.600	38.950	39.100	38.591	1,062,508
2025-10-14	38.170	38.770	37.910	38.610	38.107	709,087
2025-10-13	38.100	38.650	37.880	38.440	37.940	793,141
2025-10-10	38.660	39.050	37.980	37.980	37.486	1,215,948
2025-10-09	39.100	39.530	38.690	38.790	38.285	920,855
2025-10-08	37.750	38.970	37.570	38.970	38.463	1,450,805
2025-10-07	38.000	38.460	37.730	37.730	37.239	1,272,891
2025-10-06	38.410	38.980	38.230	38.650	38.147	1,983,164
2025-10-03	38.260	38.550	37.890	38.520	38.019	2,080,019
2025-10-02	38.420	38.610	37.910	38.000	37.505	1,943,519
2025-10-01	37.740	38.530	37.730	38.070	37.574	1,641,446
2025-09-30	37.800	39.100	37.560	38.390	37.890	1,769,349
2025-09-29	38.120	38.120	37.410	37.700	37.209	1,540,678
2025-09-26	37.510	37.830	37.400	37.600	37.111	1,688,493
2025-09-25	38.000	38.500	37.450	37.840	37.347	2,595,677
2025-09-24	39.820	39.890	39.160	39.230	38.719	1,430,845
2025-09-23	40.000	40.310	39.810	40.070	39.548	1,446,216
2025-09-22	39.990	40.350	39.450	39.450	38.937	1,605,774
2025-09-19	41.020	41.430	40.680	40.910	40.378	3,813,736
2025-09-18	42.580	42.790	41.220	41.220	40.683	1,479,737
2025-09-17	42.740	43.320	42.720	42.900	42.342	1,204,399
2025-09-16	43.070	43.240	42.260	42.360	41.809	1,607,299
2025-09-15	43.860	43.920	43.450	43.650	43.082	1,279,962
2025-09-12	44.250	44.330	43.810	44.060	43.487	1,274,316
2025-09-11	43.110	44.080	42.860	44.080	43.506	1,280,782
2025-09-10	43.430	44.120	42.550	42.550	41.996	1,349,406
2025-09-09	43.490	43.950	43.070	43.480	42.914	1,114,698
2025-09-08	43.170	44.270	42.940	43.520	42.954	2,231,372
2025-09-05	41.980	42.850	41.870	42.340	41.789	1,763,142
2025-09-04	41.630	41.950	41.270	41.710	41.167	1,081,534
2025-09-03	42.280	42.750	41.730	41.840	41.295	2,085,130
2025-09-02	41.060	41.780	40.900	41.650	41.108	1,077,536
2025-09-01	41.460	41.720	41.160	41.160	40.624	662,847
2025-08-29	41.870	42.170	41.420	41.740	41.197	1,124,190
2025-08-28	41.800	42.100	41.530	41.610	41.068	856,586
2025-08-27	41.490	41.870	41.380	41.790	41.246	1,117,604
2025-08-26	41.500	41.720	40.980	41.640	41.098	3,306,904
2025-08-25	40.800	41.250	40.490	41.220	40.683	1,215,733
2025-08-22	39.720	40.980	39.680	40.900	40.368	1,156,644
2025-08-21	39.600	39.920	38.830	39.640	39.124	1,347,507
2025-08-20	40.980	41.030	39.480	39.600	39.085	1,728,662
2025-08-19	40.500	41.060	40.210	41.060	40.526	1,406,284
2025-08-18	41.390	41.500	40.910	40.910	40.378	961,081
2025-08-15	41.450	42.100	41.270	41.680	41.137	1,333,397
2025-08-14	41.400	41.770	41.260	41.500	40.960	2,256,453
2025-08-13	39.800	41.480	39.360	41.280	40.743	2,625,195
2025-08-12	38.620	38.970	37.780	38.970	38.463	1,664,517
2025-08-11	38.510	38.990	38.510	38.610	38.107	1,571,962

← NewerPage 5 of 6 · 335 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.