Amerize Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 37.830 | 38.500 | 37.320 | 38.360 | 37.861 | 2,804,411 |
| 2025-08-07 | 37.520 | 38.200 | 35.200 | 37.850 | 37.357 | 7,099,716 |
| 2025-08-06 | 40.680 | 41.000 | 39.890 | 39.890 | 39.371 | 2,271,578 |
| 2025-08-05 | 40.860 | 41.190 | 40.440 | 40.520 | 39.993 | 1,292,327 |
| 2025-08-04 | 40.400 | 41.040 | 40.300 | 40.940 | 40.407 | 1,864,274 |
| 2025-07-31 | 41.810 | 42.130 | 41.060 | 41.060 | 40.526 | 2,400,844 |
| 2025-07-30 | 41.950 | 42.830 | 41.850 | 42.350 | 41.799 | 1,996,581 |
| 2025-07-29 | 40.990 | 41.940 | 40.980 | 41.630 | 41.088 | 1,479,885 |
| 2025-07-28 | 41.000 | 41.300 | 40.690 | 40.830 | 40.299 | 1,296,237 |
| 2025-07-25 | 40.600 | 40.900 | 40.270 | 40.900 | 40.368 | 962,952 |
| 2025-07-24 | 40.805 | 40.900 | 40.250 | 40.700 | 40.170 | 1,556,919 |
| 2025-07-23 | 39.680 | 40.320 | 39.640 | 40.320 | 39.795 | 1,617,925 |
| 2025-07-22 | 39.530 | 39.940 | 39.345 | 39.560 | 39.045 | 1,650,265 |
| 2025-07-21 | 39.795 | 39.970 | 39.340 | 39.600 | 39.085 | 2,092,758 |
| 2025-07-18 | 40.700 | 40.710 | 40.175 | 40.195 | 39.672 | 2,096,960 |
| 2025-07-17 | 40.505 | 40.880 | 40.175 | 40.440 | 39.914 | 1,908,372 |
| 2025-07-16 | 40.700 | 41.485 | 40.335 | 40.345 | 39.820 | 2,607,723 |
| 2025-07-15 | 40.100 | 40.870 | 39.990 | 40.750 | 40.220 | 1,971,193 |
| 2025-07-14 | 39.995 | 40.220 | 39.855 | 40.100 | 39.578 | 1,426,355 |
| 2025-07-11 | 40.170 | 40.435 | 40.010 | 40.310 | 39.785 | 1,569,056 |
| 2025-07-10 | 40.700 | 40.895 | 40.250 | 40.605 | 40.076 | 2,681,256 |
| 2025-07-09 | 40.000 | 40.180 | 39.635 | 39.985 | 39.465 | 2,045,340 |
| 2025-07-08 | 40.400 | 40.400 | 39.855 | 39.955 | 39.435 | 2,132,390 |
| 2025-07-07 | 39.690 | 40.140 | 39.560 | 39.980 | 39.460 | 2,454,961 |
| 2025-07-04 | 39.370 | 40.175 | 39.370 | 39.805 | 39.287 | 1,596,363 |
| 2025-07-03 | 39.215 | 39.655 | 38.865 | 39.365 | 38.853 | 2,199,405 |
| 2025-07-02 | 39.335 | 39.850 | 38.835 | 39.160 | 38.650 | 3,231,411 |
| 2025-07-01 | 39.535 | 39.535 | 38.055 | 39.125 | 38.616 | 3,407,212 |
| 2025-06-30 | 39.465 | 40.085 | 39.060 | 39.580 | 39.065 | 4,638,094 |
| 2025-06-27 | 39.205 | 39.750 | 38.310 | 39.060 | 38.552 | 4,047,399 |
| 2025-06-26 | 39.510 | 40.325 | 39.125 | 39.460 | 38.946 | 4,824,855 |
| 2025-06-25 | 42.620 | 43.455 | 40.290 | 40.545 | 40.017 | 6,008,646 |
| 2025-06-24 | 41.100 | 44.040 | 40.725 | 42.230 | 41.680 | 8,133,629 |
| 2025-06-23 | 46.000 | 46.000 | 39.310 | 39.310 | 38.798 | 13,995,554 |
| 2025-06-20 | 46.080 | 46.080 | 46.080 | 46.080 | 45.480 | 0 |
← NewerPage 6 of 6 · 335 trading days
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.