Ams AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	7.390	7.410	7.220	7.284	39.133	265,947
2023-06-12	6.950	7.242	6.950	7.242	38.907	389,947
2023-06-09	7.060	7.140	6.926	7.002	37.618	288,486
2023-06-08	6.962	7.116	6.938	7.062	37.940	219,869
2023-06-07	6.856	7.084	6.814	7.066	37.961	354,958
2023-06-06	6.764	6.878	6.682	6.870	36.909	282,386
2023-06-05	7.000	7.008	6.730	6.794	36.500	329,109
2023-06-02	6.854	7.140	6.840	6.990	37.553	399,734
2023-06-01	6.744	6.848	6.670	6.754	36.285	229,534
2023-05-31	6.580	6.838	6.560	6.682	35.898	341,431
2023-05-30	6.600	6.914	6.544	6.714	36.070	383,897
2023-05-26	6.500	6.676	6.450	6.626	35.598	278,391
2023-05-25	6.544	6.610	6.342	6.426	34.523	252,544
2023-05-24	6.650	6.650	6.336	6.400	34.383	425,304
2023-05-23	6.742	6.794	6.576	6.722	36.113	371,657
2023-05-22	6.570	6.750	6.514	6.750	36.264	411,943
2023-05-19	6.440	6.790	6.392	6.570	35.297	892,570
2023-05-17	6.212	6.264	6.088	6.230	33.470	285,625
2023-05-16	6.030	6.312	6.030	6.268	33.674	371,459
2023-05-15	6.194	6.194	6.000	6.056	32.535	245,057
2023-05-12	5.950	6.164	5.884	6.100	32.772	377,016
2023-05-11	5.936	6.122	5.900	5.960	32.020	331,051
2023-05-10	5.832	6.128	5.832	5.946	31.944	470,081
2023-05-09	5.700	5.832	5.600	5.766	30.977	434,327
2023-05-08	5.428	5.792	5.386	5.770	30.999	488,185
2023-05-05	5.202	5.396	5.106	5.396	28.990	499,148
2023-05-04	5.286	5.314	4.873	5.148	27.657	776,294
2023-05-03	5.626	5.626	5.010	5.300	28.474	1,283,238
2023-05-02	5.762	6.302	5.514	5.626	30.225	956,119
2023-04-28	6.050	6.208	5.924	6.140	32.987	360,553
2023-04-27	5.930	6.000	5.734	5.986	32.159	366,376
2023-04-26	5.754	5.956	5.698	5.944	31.934	292,320
2023-04-25	5.960	6.004	5.782	5.834	31.343	404,499
2023-04-24	5.986	6.110	5.948	5.960	32.020	230,529
2023-04-21	6.020	6.028	5.804	6.012	32.299	362,996
2023-04-20	6.200	6.200	5.884	5.974	32.095	430,004
2023-04-19	6.150	6.214	5.952	6.100	32.772	470,528
2023-04-18	6.176	6.356	6.156	6.266	33.664	293,417
2023-04-17	6.132	6.190	5.990	6.128	32.922	307,973
2023-04-14	6.058	6.240	6.054	6.144	33.008	334,678
2023-04-13	6.088	6.170	5.978	6.038	32.439	296,827
2023-04-12	6.270	6.328	6.092	6.108	32.815	394,508
2023-04-11	6.340	6.438	6.278	6.322	33.964	235,806
2023-04-06	6.306	6.380	6.164	6.260	33.631	281,254
2023-04-05	6.620	6.640	6.250	6.282	33.750	391,363
2023-04-04	6.812	6.878	6.638	6.666	35.813	252,865
2023-04-03	7.002	7.086	6.804	6.850	36.801	265,714
2023-03-31	7.022	7.082	6.878	7.082	38.047	295,146
2023-03-30	6.550	7.092	6.492	6.992	37.564	578,319
2023-03-29	6.360	6.600	6.360	6.490	34.867	470,309
2023-03-28	6.586	6.650	6.166	6.250	33.578	374,738
2023-03-27	6.616	6.712	6.466	6.540	35.136	291,216
2023-03-24	6.982	6.986	6.270	6.464	34.727	576,833
2023-03-23	6.970	7.076	6.750	7.038	37.811	396,877
2023-03-22	6.930	7.152	6.924	7.106	38.176	263,512
2023-03-21	6.808	7.080	6.808	6.934	37.252	249,675
2023-03-20	6.864	6.910	6.604	6.832	36.704	312,377
2023-03-17	6.816	7.042	6.796	7.002	37.618	653,398
2023-03-16	6.760	6.838	6.388	6.734	36.178	382,014
2023-03-15	6.988	7.014	6.544	6.588	35.393	405,324

← NewerPage 15 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.