Ams AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	6.818	7.024	6.700	6.962	37.403	305,167
2023-03-13	7.110	7.146	6.586	6.786	36.457	433,909
2023-03-10	7.150	7.192	6.926	7.100	38.144	414,142
2023-03-09	7.294	7.372	7.130	7.356	39.519	236,797
2023-03-08	7.140	7.332	7.110	7.308	39.262	200,719
2023-03-07	7.432	7.528	7.170	7.184	38.595	264,939
2023-03-06	7.438	7.536	7.406	7.536	40.487	208,961
2023-03-03	7.300	7.518	7.300	7.418	39.853	247,226
2023-03-02	7.152	7.246	6.984	7.242	38.907	310,193
2023-03-01	7.410	7.514	7.304	7.304	39.240	200,879
2023-02-28	7.352	7.440	7.308	7.338	39.423	207,712
2023-02-27	7.260	7.470	7.200	7.426	39.896	258,469
2023-02-24	7.350	7.416	7.172	7.254	38.972	381,356
2023-02-23	7.066	7.370	7.066	7.280	39.111	297,897
2023-02-22	6.974	7.084	6.906	7.012	37.671	354,736
2023-02-21	7.142	7.240	6.988	7.050	37.876	311,515
2023-02-20	7.300	7.308	7.154	7.194	38.649	275,875
2023-02-17	7.270	7.404	7.230	7.292	39.176	271,099
2023-02-16	7.582	7.654	7.296	7.396	39.734	295,585
2023-02-15	7.298	7.462	7.286	7.454	40.046	311,907
2023-02-14	7.190	7.400	7.150	7.348	39.477	344,013
2023-02-13	7.300	7.402	7.122	7.232	38.853	395,926
2023-02-10	7.326	7.486	7.134	7.312	39.283	509,692
2023-02-09	7.494	7.668	7.354	7.432	39.928	502,194
2023-02-08	7.850	7.926	7.308	7.380	39.648	992,624
2023-02-07	8.612	8.738	7.262	7.826	42.045	2,135,459
2023-02-06	9.686	9.702	9.356	9.464	50.845	341,106
2023-02-03	9.598	9.836	9.564	9.804	52.671	381,189
2023-02-02	9.420	9.960	9.420	9.754	52.403	754,015
2023-02-01	8.592	9.122	8.592	9.122	49.007	603,224
2023-01-31	8.550	8.670	8.360	8.488	45.601	590,286
2023-01-30	9.050	9.054	8.754	8.876	47.686	315,848
2023-01-27	9.086	9.154	8.956	9.112	48.953	252,820
2023-01-26	9.036	9.176	9.020	9.058	48.663	331,895
2023-01-25	8.910	8.910	8.746	8.864	47.621	289,178
2023-01-24	9.124	9.208	8.778	8.902	47.825	354,788
2023-01-23	8.800	9.184	8.800	9.070	48.728	342,882
2023-01-20	8.652	8.800	8.528	8.736	46.933	411,102
2023-01-19	8.992	8.998	8.560	8.588	46.138	393,026
2023-01-18	9.000	9.186	8.924	9.012	48.416	335,119
2023-01-17	9.070	9.146	8.952	8.952	48.094	323,487
2023-01-16	9.040	9.074	8.778	9.074	48.749	264,445
2023-01-13	9.200	9.220	8.888	8.956	48.115	406,901
2023-01-12	8.840	9.220	8.764	9.126	49.029	718,049
2023-01-11	8.600	8.938	8.566	8.890	47.761	800,759
2023-01-10	8.184	8.386	8.044	8.280	44.484	462,632
2023-01-09	7.966	8.290	7.852	8.282	44.494	441,958
2023-01-06	7.646	7.914	7.496	7.844	42.141	297,247
2023-01-05	7.450	7.792	7.450	7.688	41.303	451,085
2023-01-04	7.318	7.766	7.218	7.748	41.625	471,831
2023-01-03	6.978	7.548	6.900	7.256	38.982	683,555
2022-12-30	6.782	6.816	6.702	6.750	36.264	165,535
2022-12-29	6.600	6.880	6.580	6.808	36.575	251,202
2022-12-28	6.726	6.748	6.568	6.634	35.641	222,984
2022-12-27	6.904	6.954	6.660	6.710	36.049	237,050
2022-12-23	6.650	6.926	6.640	6.820	36.640	222,110
2022-12-22	6.764	6.832	6.674	6.690	35.941	268,708
2022-12-21	6.536	6.858	6.504	6.798	36.522	320,714
2022-12-20	6.650	6.654	6.418	6.476	34.792	400,166
2022-12-19	6.636	6.830	6.600	6.664	35.802	287,759

← NewerPage 16 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.