Amerize Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.970	31.690	30.970	31.300	31.300	1,490,794
2026-10-15	30.230	30.980	30.230	30.840	30.840	1,349,687
2026-10-14	30.400	30.710	30.150	30.150	30.150	1,286,011
2026-10-13	30.200	30.540	29.900	30.080	30.080	1,630,899
2026-10-12	30.120	30.550	30.120	30.470	30.470	956,943
2026-10-09	30.800	30.800	29.940	30.070	30.070	1,309,112
2026-10-08	30.050	30.210	29.850	29.970	29.970	1,448,810
2026-10-07	30.800	31.160	30.310	30.350	30.350	1,361,653
2026-10-06	30.970	31.420	30.860	31.180	31.180	1,342,844
2026-10-05	30.700	31.030	30.520	30.660	30.660	1,100,081
2026-10-02	31.100	31.300	30.690	30.800	30.800	1,482,325
2026-10-01	31.340	31.530	30.380	30.440	30.440	1,818,413
2026-09-30	31.530	31.770	31.310	31.370	31.370	1,047,538
2026-09-29	31.620	32.030	31.230	31.230	31.230	1,245,320
2026-09-28	31.550	31.880	31.200	31.380	31.380	1,248,511
2026-09-25	31.130	31.480	31.050	31.380	31.380	1,310,125
2026-09-24	31.340	31.570	31.000	31.000	31.000	1,186,772
2026-09-23	32.060	32.240	31.180	31.440	31.440	1,344,653
2026-09-22	31.620	32.970	31.530	31.840	31.840	2,299,510
2026-09-21	31.000	31.570	30.920	31.470	31.470	1,268,568
2026-09-18	31.560	31.650	30.860	31.010	31.010	4,544,571
2026-09-17	32.160	32.430	31.720	31.820	31.820	1,242,228
2026-09-16	32.200	32.330	31.950	32.290	32.290	1,601,646
2026-09-15	32.230	32.420	31.800	32.070	32.070	1,405,423
2026-09-14	32.600	32.930	32.390	32.480	32.480	1,554,580
2026-09-11	32.930	33.470	32.890	33.160	33.160	1,677,960
2026-09-10	33.340	33.550	32.580	32.700	32.700	1,821,169
2026-09-09	34.100	34.620	33.230	33.480	33.480	2,257,450
2026-09-08	35.710	35.780	34.520	34.590	34.590	1,424,223
2026-09-07	35.400	35.970	35.330	35.520	35.520	856,093
2026-09-04	35.160	35.700	35.160	35.470	35.470	1,173,264
2026-09-03	34.940	35.260	34.430	34.810	34.810	1,547,431
2026-09-02	33.990	34.660	33.640	34.660	34.660	2,544,563
2026-09-01	35.370	35.680	34.950	35.130	35.130	1,639,289
2026-08-31	36.250	36.260	35.520	35.540	35.540	1,166,874
2026-08-28	35.970	36.310	35.780	35.900	35.900	1,172,584
2026-08-27	36.120	36.310	35.840	35.850	35.850	1,174,460
2026-08-26	35.970	36.590	35.820	36.460	36.460	1,892,985
2026-08-25	36.200	36.320	35.100	35.310	35.310	2,174,400
2026-08-24	36.500	37.110	36.250	36.250	36.250	1,449,595
2026-08-21	36.010	36.650	35.970	36.500	36.500	1,629,185
2026-08-20	36.290	36.770	35.840	36.430	36.430	1,716,770
2026-08-19	36.490	36.910	36.190	36.450	36.450	1,703,742
2026-08-18	37.100	37.260	36.000	36.130	36.130	1,906,272
2026-08-17	38.000	38.110	37.100	37.250	37.250	1,094,892
2026-08-14	37.930	38.300	37.740	37.860	37.748	1,127,051
2026-08-13	37.740	37.960	37.530	37.650	37.539	1,243,987
2026-08-12	38.800	38.940	37.730	38.150	38.037	1,706,313
2026-08-11	37.730	38.590	37.430	38.260	38.147	1,652,125
2026-08-10	38.000	38.750	37.720	37.720	37.609	2,113,966
2026-08-07	39.100	39.110	37.340	38.140	38.027	6,717,078
2026-08-06	42.640	42.960	41.590	41.810	41.687	1,269,340
2026-08-05	42.120	42.780	41.970	42.550	42.424	1,097,847
2026-08-04	41.420	42.050	41.280	41.690	41.567	1,605,017
2026-08-03	40.000	40.940	39.850	40.870	40.749	976,863
2026-07-31	40.310	40.540	39.500	39.680	39.563	1,187,900
2026-07-30	40.780	41.510	40.000	40.060	39.942	1,546,294
2026-07-29	41.460	41.550	40.370	40.570	40.450	1,074,931
2026-07-28	41.290	41.580	40.900	41.440	41.318	780,518
2026-07-27	41.000	41.280	40.610	40.900	40.779	926,763

Page 1 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.