Ams AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 1.410 | 1.610 | 1.410 | 1.610 | 16.095 | 2,441,367 |
| 2023-11-28 | 1.406 | 1.435 | 1.385 | 1.407 | 14.065 | 1,384,130 |
| 2023-11-27 | 1.405 | 1.440 | 1.397 | 1.420 | 14.200 | 662,119 |
| 2023-11-24 | 1.390 | 1.506 | 1.382 | 1.442 | 14.420 | 1,166,344 |
| 2023-11-23 | 1.470 | 1.470 | 1.386 | 1.425 | 14.250 | 1,058,121 |
| 2023-11-22 | 1.600 | 1.635 | 1.430 | 1.506 | 15.055 | 1,915,335 |
| 2023-11-21 | 3.220 | 3.240 | 2.900 | 2.900 | 15.580 | 1,634,313 |
| 2023-11-20 | 3.150 | 3.258 | 3.025 | 3.232 | 17.364 | 826,001 |
| 2023-11-17 | 3.361 | 3.544 | 3.361 | 3.400 | 18.266 | 303,167 |
| 2023-11-16 | 3.371 | 3.443 | 3.320 | 3.371 | 18.110 | 327,331 |
| 2023-11-15 | 3.313 | 3.524 | 3.265 | 3.376 | 18.137 | 579,444 |
| 2023-11-14 | 3.190 | 3.376 | 3.112 | 3.295 | 17.702 | 485,658 |
| 2023-11-13 | 3.084 | 3.206 | 3.081 | 3.186 | 17.117 | 203,085 |
| 2023-11-10 | 3.165 | 3.194 | 2.999 | 3.080 | 16.547 | 296,477 |
| 2023-11-09 | 3.163 | 3.267 | 3.093 | 3.209 | 17.240 | 306,064 |
| 2023-11-08 | 3.365 | 3.400 | 3.217 | 3.217 | 17.283 | 321,225 |
| 2023-11-07 | 3.467 | 3.563 | 3.252 | 3.384 | 18.180 | 246,180 |
| 2023-11-06 | 3.606 | 3.691 | 3.370 | 3.471 | 18.648 | 310,419 |
| 2023-11-03 | 3.406 | 3.670 | 3.406 | 3.550 | 19.072 | 393,458 |
| 2023-11-02 | 3.274 | 3.560 | 3.273 | 3.380 | 18.159 | 492,627 |
| 2023-11-01 | 3.150 | 3.300 | 3.150 | 3.223 | 17.315 | 363,462 |
| 2023-10-31 | 3.191 | 3.329 | 2.992 | 3.229 | 17.348 | 641,007 |
| 2023-10-30 | 3.250 | 3.350 | 3.103 | 3.129 | 16.810 | 445,648 |
| 2023-10-27 | 3.260 | 3.269 | 3.113 | 3.191 | 17.143 | 285,362 |
| 2023-10-26 | 3.332 | 3.332 | 3.183 | 3.248 | 17.450 | 371,433 |
| 2023-10-25 | 3.600 | 3.600 | 3.332 | 3.408 | 18.309 | 353,856 |
| 2023-10-24 | 3.701 | 3.776 | 3.533 | 3.533 | 18.981 | 301,736 |
| 2023-10-23 | 3.670 | 3.698 | 3.366 | 3.627 | 19.486 | 308,414 |
| 2023-10-20 | 3.610 | 3.666 | 3.579 | 3.625 | 19.475 | 362,019 |
| 2023-10-19 | 3.663 | 3.764 | 3.622 | 3.679 | 19.765 | 206,414 |
| 2023-10-18 | 3.771 | 3.799 | 3.622 | 3.719 | 19.980 | 214,058 |
| 2023-10-17 | 3.830 | 3.889 | 3.674 | 3.826 | 20.555 | 312,223 |
| 2023-10-16 | 3.860 | 3.903 | 3.783 | 3.855 | 20.711 | 264,260 |
| 2023-10-13 | 3.957 | 3.992 | 3.815 | 3.879 | 20.840 | 330,624 |
| 2023-10-12 | 4.077 | 4.135 | 3.962 | 3.999 | 21.484 | 433,888 |
| 2023-10-11 | 3.975 | 4.137 | 3.886 | 4.044 | 21.726 | 676,185 |
| 2023-10-10 | 3.832 | 4.047 | 3.832 | 3.962 | 21.286 | 626,869 |
| 2023-10-09 | 3.960 | 3.981 | 3.772 | 3.780 | 20.308 | 629,456 |
| 2023-10-06 | 4.147 | 4.194 | 3.901 | 4.008 | 21.533 | 464,879 |
| 2023-10-05 | 4.200 | 4.254 | 4.140 | 4.174 | 22.424 | 271,409 |
| 2023-10-04 | 4.100 | 4.185 | 4.030 | 4.173 | 22.419 | 610,383 |
| 2023-10-03 | 4.463 | 4.463 | 4.151 | 4.169 | 22.398 | 495,927 |
| 2023-10-02 | 4.400 | 4.597 | 4.400 | 4.478 | 24.058 | 622,246 |
| 2023-09-29 | 4.250 | 4.396 | 4.140 | 4.316 | 23.187 | 826,184 |
| 2023-09-28 | 4.200 | 4.376 | 3.657 | 4.140 | 22.242 | 2,669,314 |
| 2023-09-27 | 5.386 | 5.426 | 5.160 | 5.186 | 27.861 | 393,331 |
| 2023-09-26 | 5.400 | 5.518 | 5.350 | 5.350 | 28.742 | 232,369 |
| 2023-09-25 | 5.536 | 5.542 | 5.390 | 5.534 | 29.731 | 286,532 |
| 2023-09-22 | 5.650 | 5.650 | 5.500 | 5.548 | 29.806 | 252,240 |
| 2023-09-21 | 5.754 | 5.772 | 5.586 | 5.638 | 30.290 | 436,549 |
| 2023-09-20 | 5.770 | 6.082 | 5.722 | 5.874 | 31.558 | 515,372 |
| 2023-09-19 | 5.380 | 5.752 | 5.380 | 5.718 | 30.719 | 449,818 |
| 2023-09-18 | 5.594 | 5.594 | 5.326 | 5.422 | 29.129 | 392,623 |
| 2023-09-15 | 5.628 | 5.750 | 5.556 | 5.572 | 29.935 | 592,114 |
| 2023-09-14 | 5.592 | 5.620 | 5.464 | 5.586 | 30.010 | 292,222 |
| 2023-09-13 | 5.532 | 5.614 | 5.466 | 5.584 | 30.000 | 344,349 |
| 2023-09-12 | 5.654 | 5.678 | 5.484 | 5.578 | 29.967 | 298,574 |
| 2023-09-11 | 5.780 | 5.844 | 5.630 | 5.646 | 30.333 | 294,001 |
| 2023-09-08 | 5.810 | 5.844 | 5.646 | 5.774 | 31.020 | 334,057 |
| 2023-09-07 | 6.070 | 6.124 | 5.754 | 5.814 | 31.235 | 551,640 |
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.