Ams AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.422 | 1.448 | 1.400 | 1.410 | 14.100 | 271,178 |
| 2024-05-27 | 1.388 | 1.433 | 1.380 | 1.418 | 14.180 | 207,405 |
| 2024-05-24 | 1.390 | 1.411 | 1.346 | 1.378 | 13.775 | 408,749 |
| 2024-05-23 | 1.454 | 1.460 | 1.390 | 1.390 | 13.900 | 535,350 |
| 2024-05-22 | 1.377 | 1.456 | 1.367 | 1.438 | 14.380 | 600,717 |
| 2024-05-21 | 1.382 | 1.388 | 1.349 | 1.375 | 13.745 | 378,303 |
| 2024-05-17 | 1.370 | 1.394 | 1.365 | 1.380 | 13.795 | 309,867 |
| 2024-05-16 | 1.400 | 1.408 | 1.356 | 1.361 | 13.605 | 303,752 |
| 2024-05-15 | 1.350 | 1.400 | 1.333 | 1.384 | 13.840 | 697,084 |
| 2024-05-14 | 1.249 | 1.345 | 1.249 | 1.345 | 13.445 | 828,439 |
| 2024-05-13 | 1.270 | 1.272 | 1.213 | 1.254 | 12.540 | 404,261 |
| 2024-05-10 | 1.217 | 1.281 | 1.212 | 1.254 | 12.540 | 515,252 |
| 2024-05-08 | 1.230 | 1.238 | 1.191 | 1.200 | 12.000 | 512,830 |
| 2024-05-07 | 1.219 | 1.238 | 1.210 | 1.228 | 12.280 | 439,419 |
| 2024-05-06 | 1.201 | 1.213 | 1.176 | 1.210 | 12.095 | 303,001 |
| 2024-05-03 | 1.162 | 1.225 | 1.154 | 1.198 | 11.980 | 944,061 |
| 2024-05-02 | 1.124 | 1.170 | 1.117 | 1.139 | 11.390 | 686,202 |
| 2024-04-30 | 1.115 | 1.130 | 1.092 | 1.117 | 11.165 | 529,590 |
| 2024-04-29 | 1.049 | 1.138 | 1.049 | 1.120 | 11.200 | 809,689 |
| 2024-04-26 | 1.025 | 1.119 | 1.015 | 1.036 | 10.360 | 980,496 |
| 2024-04-25 | 1.009 | 1.071 | 0.975 | 1.038 | 10.375 | 708,011 |
| 2024-04-24 | 0.995 | 1.062 | 0.976 | 1.022 | 10.220 | 885,289 |
| 2024-04-23 | 0.955 | 0.970 | 0.941 | 0.969 | 9.686 | 537,421 |
| 2024-04-22 | 0.945 | 0.965 | 0.927 | 0.930 | 9.300 | 367,953 |
| 2024-04-19 | 0.928 | 0.947 | 0.915 | 0.933 | 9.332 | 435,387 |
| 2024-04-18 | 0.961 | 0.965 | 0.923 | 0.940 | 9.396 | 1,060,686 |
| 2024-04-17 | 0.949 | 0.978 | 0.949 | 0.955 | 9.550 | 342,101 |
| 2024-04-16 | 0.950 | 0.983 | 0.927 | 0.969 | 9.694 | 650,854 |
| 2024-04-15 | 0.990 | 1.008 | 0.960 | 0.967 | 9.672 | 723,036 |
| 2024-04-12 | 1.051 | 1.084 | 1.001 | 1.007 | 10.065 | 641,386 |
| 2024-04-11 | 1.039 | 1.063 | 1.023 | 1.033 | 10.325 | 600,629 |
| 2024-04-10 | 1.086 | 1.101 | 1.023 | 1.040 | 10.400 | 712,785 |
| 2024-04-09 | 1.057 | 1.099 | 1.036 | 1.071 | 10.705 | 601,709 |
| 2024-04-08 | 1.024 | 1.074 | 1.024 | 1.055 | 10.550 | 469,812 |
| 2024-04-05 | 1.020 | 1.030 | 0.978 | 1.026 | 10.255 | 1,045,965 |
| 2024-04-04 | 1.026 | 1.070 | 1.010 | 1.036 | 10.355 | 713,443 |
| 2024-04-03 | 1.012 | 1.023 | 0.982 | 1.023 | 10.225 | 623,274 |
| 2024-04-02 | 1.060 | 1.079 | 1.004 | 1.007 | 10.070 | 567,576 |
| 2024-03-28 | 1.104 | 1.111 | 1.048 | 1.048 | 10.475 | 739,802 |
| 2024-03-27 | 1.071 | 1.114 | 1.071 | 1.098 | 10.975 | 345,178 |
| 2024-03-26 | 1.088 | 1.113 | 1.057 | 1.089 | 10.890 | 492,662 |
| 2024-03-25 | 1.070 | 1.109 | 1.070 | 1.090 | 10.900 | 539,639 |
| 2024-03-22 | 1.050 | 1.083 | 1.040 | 1.069 | 10.685 | 585,277 |
| 2024-03-21 | 1.020 | 1.089 | 1.011 | 1.077 | 10.765 | 1,206,011 |
| 2024-03-20 | 0.976 | 1.023 | 0.945 | 1.005 | 10.050 | 1,684,999 |
| 2024-03-19 | 1.091 | 1.097 | 0.970 | 0.986 | 9.860 | 1,451,515 |
| 2024-03-18 | 1.086 | 1.112 | 1.066 | 1.088 | 10.875 | 834,587 |
| 2024-03-15 | 1.074 | 1.102 | 1.055 | 1.071 | 10.710 | 1,381,297 |
| 2024-03-14 | 1.209 | 1.215 | 1.080 | 1.080 | 10.800 | 1,752,089 |
| 2024-03-13 | 1.183 | 1.227 | 1.183 | 1.202 | 12.015 | 776,770 |
| 2024-03-12 | 1.146 | 1.190 | 1.081 | 1.170 | 11.695 | 1,071,588 |
| 2024-03-11 | 1.129 | 1.172 | 1.109 | 1.153 | 11.525 | 878,079 |
| 2024-03-08 | 1.286 | 1.292 | 1.157 | 1.157 | 11.570 | 1,921,216 |
| 2024-03-07 | 1.394 | 1.394 | 1.283 | 1.283 | 12.825 | 1,159,357 |
| 2024-03-06 | 1.374 | 1.410 | 1.345 | 1.384 | 13.840 | 981,584 |
| 2024-03-05 | 1.344 | 1.404 | 1.320 | 1.360 | 13.600 | 1,050,129 |
| 2024-03-04 | 1.304 | 1.349 | 1.283 | 1.344 | 13.435 | 1,036,406 |
| 2024-03-01 | 1.350 | 1.357 | 1.229 | 1.322 | 13.220 | 2,137,524 |
| 2024-02-29 | 1.470 | 1.470 | 1.207 | 1.347 | 13.470 | 6,930,823 |
| 2024-02-28 | 2.252 | 2.270 | 2.177 | 2.204 | 22.040 | 445,156 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.