Ams AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.244	2.307	2.213	2.274	22.740	466,671
2024-02-26	2.185	2.263	2.184	2.263	22.630	313,817
2024-02-23	2.160	2.240	2.140	2.191	21.910	487,574
2024-02-22	2.124	2.174	2.109	2.154	21.540	411,418
2024-02-21	2.072	2.124	2.041	2.068	20.680	357,962
2024-02-20	2.115	2.123	2.050	2.061	20.610	555,829
2024-02-19	2.200	2.209	2.120	2.120	21.200	481,615
2024-02-16	2.277	2.310	2.200	2.209	22.090	290,182
2024-02-15	2.198	2.305	2.175	2.242	22.420	458,450
2024-02-14	2.202	2.218	2.110	2.161	21.610	595,613
2024-02-13	2.310	2.339	2.188	2.226	22.260	688,885
2024-02-12	2.250	2.352	2.220	2.299	22.990	856,088
2024-02-09	2.020	2.358	2.007	2.197	21.970	2,217,176
2024-02-08	1.913	1.960	1.870	1.951	19.505	628,479
2024-02-07	2.011	2.023	1.885	1.896	18.955	648,190
2024-02-06	2.023	2.094	1.936	2.023	20.230	641,156
2024-02-05	2.030	2.038	1.983	2.034	20.340	454,694
2024-02-02	2.044	2.127	2.018	2.021	20.210	351,543
2024-02-01	2.031	2.085	2.020	2.030	20.300	346,864
2024-01-31	2.141	2.141	2.050	2.050	20.500	582,119
2024-01-30	2.201	2.201	2.137	2.156	21.560	305,443
2024-01-29	2.197	2.201	2.127	2.195	21.950	424,749
2024-01-26	2.243	2.254	2.163	2.218	22.180	393,331
2024-01-25	2.222	2.256	2.185	2.248	22.480	651,520
2024-01-24	2.250	2.373	2.233	2.262	22.620	834,968
2024-01-23	2.157	2.223	2.128	2.216	22.160	620,089
2024-01-22	2.040	2.151	2.040	2.133	21.330	626,256
2024-01-19	1.983	2.017	1.928	1.987	19.870	392,592
2024-01-18	2.017	2.058	1.924	1.924	19.240	595,320
2024-01-17	1.983	2.001	1.892	1.933	19.325	647,420
2024-01-16	2.038	2.067	1.998	2.046	20.460	441,815
2024-01-15	2.035	2.094	2.021	2.067	20.670	305,583
2024-01-12	2.010	2.107	1.989	2.054	20.540	1,021,906
2024-01-11	2.000	2.000	1.908	1.956	19.555	610,707
2024-01-10	2.000	2.016	1.956	1.980	19.800	415,273
2024-01-09	1.980	2.005	1.910	1.973	19.725	541,260
2024-01-08	1.956	2.010	1.914	2.000	19.995	353,641
2024-01-05	1.916	1.980	1.880	1.957	19.570	443,191
2024-01-04	2.000	2.041	1.920	1.940	19.400	758,954
2024-01-03	2.113	2.117	1.985	2.000	20.000	910,316
2023-12-29	2.193	2.194	2.114	2.114	21.140	406,323
2023-12-28	2.256	2.256	2.155	2.170	21.700	448,447
2023-12-27	2.242	2.316	2.215	2.228	22.280	488,371
2023-12-22	2.229	2.278	2.171	2.239	22.390	469,496
2023-12-21	2.163	2.265	2.101	2.254	22.540	657,849
2023-12-20	2.136	2.229	2.120	2.205	22.050	716,359
2023-12-19	2.045	2.149	2.006	2.122	21.220	1,080,220
2023-12-18	2.100	2.159	2.003	2.010	20.100	831,619
2023-12-15	2.175	2.213	2.107	2.125	21.250	1,343,580
2023-12-14	2.020	2.161	2.020	2.155	21.550	1,885,782
2023-12-13	1.946	1.974	1.835	1.900	18.995	875,436
2023-12-12	1.989	2.000	1.890	1.954	19.540	891,502
2023-12-11	2.044	2.050	1.949	2.000	20.000	968,263
2023-12-08	1.960	2.113	1.955	2.050	20.500	985,489
2023-12-07	1.900	1.960	1.884	1.949	19.490	748,268
2023-12-06	1.865	2.006	1.771	1.880	18.800	1,339,409
2023-12-05	1.700	1.885	1.700	1.840	18.400	1,195,881
2023-12-04	1.600	1.722	1.577	1.686	16.855	2,139,897
2023-12-01	1.630	1.677	1.589	1.609	16.090	1,548,452
2023-11-30	1.645	1.722	1.565	1.710	17.100	1,743,607

← NewerPage 12 of 21 · 1,260 trading daysOlder →

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.