Ams AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 6.700 | 6.728 | 6.522 | 6.624 | 35.587 | 453,359 |
| 2022-12-15 | 7.096 | 7.098 | 6.688 | 6.696 | 35.974 | 505,861 |
| 2022-12-14 | 7.336 | 7.352 | 7.152 | 7.224 | 38.810 | 324,983 |
| 2022-12-13 | 7.050 | 7.526 | 7.050 | 7.340 | 39.434 | 444,984 |
| 2022-12-12 | 6.998 | 7.014 | 6.850 | 6.978 | 37.489 | 231,940 |
| 2022-12-09 | 6.986 | 7.118 | 6.892 | 7.064 | 37.951 | 290,750 |
| 2022-12-08 | 6.756 | 6.966 | 6.676 | 6.922 | 37.188 | 260,590 |
| 2022-12-07 | 7.100 | 7.100 | 6.654 | 6.736 | 36.189 | 460,080 |
| 2022-12-06 | 7.476 | 7.688 | 7.126 | 7.134 | 38.327 | 514,675 |
| 2022-12-05 | 8.000 | 8.000 | 7.760 | 7.818 | 42.002 | 214,461 |
| 2022-12-02 | 7.804 | 8.056 | 7.752 | 8.036 | 43.173 | 328,556 |
| 2022-12-01 | 7.950 | 8.118 | 7.872 | 7.902 | 42.453 | 349,380 |
| 2022-11-30 | 7.666 | 7.858 | 7.628 | 7.686 | 41.292 | 296,081 |
| 2022-11-29 | 7.570 | 7.688 | 7.520 | 7.576 | 40.701 | 203,081 |
| 2022-11-28 | 7.678 | 7.832 | 7.538 | 7.588 | 40.766 | 231,916 |
| 2022-11-25 | 7.850 | 7.850 | 7.688 | 7.770 | 41.744 | 128,842 |
| 2022-11-24 | 7.700 | 7.920 | 7.646 | 7.876 | 42.313 | 170,311 |
| 2022-11-23 | 7.682 | 7.698 | 7.452 | 7.690 | 41.314 | 265,899 |
| 2022-11-22 | 7.640 | 7.798 | 7.544 | 7.646 | 41.077 | 201,290 |
| 2022-11-21 | 8.042 | 8.042 | 7.786 | 7.842 | 42.130 | 227,484 |
| 2022-11-18 | 8.048 | 8.188 | 7.900 | 8.078 | 43.398 | 218,392 |
| 2022-11-17 | 7.970 | 8.160 | 7.876 | 7.966 | 42.797 | 248,256 |
| 2022-11-16 | 8.406 | 8.490 | 7.882 | 7.916 | 42.528 | 419,754 |
| 2022-11-15 | 8.646 | 8.700 | 8.382 | 8.434 | 45.311 | 344,123 |
| 2022-11-14 | 8.310 | 8.646 | 8.258 | 8.556 | 45.966 | 546,806 |
| 2022-11-11 | 8.100 | 8.370 | 7.818 | 8.250 | 44.322 | 595,164 |
| 2022-11-10 | 7.168 | 7.946 | 7.068 | 7.928 | 42.593 | 627,818 |
| 2022-11-09 | 7.064 | 7.204 | 6.958 | 7.168 | 38.509 | 522,544 |
| 2022-11-08 | 6.670 | 7.114 | 6.632 | 7.064 | 37.951 | 449,066 |
| 2022-11-07 | 6.454 | 6.742 | 6.300 | 6.720 | 36.103 | 404,494 |
| 2022-11-04 | 6.200 | 6.596 | 6.190 | 6.408 | 34.426 | 406,473 |
| 2022-11-03 | 6.000 | 6.404 | 5.950 | 6.184 | 33.223 | 439,428 |
| 2022-11-02 | 5.562 | 6.344 | 5.324 | 6.208 | 33.352 | 1,000,200 |
| 2022-11-01 | 5.732 | 5.936 | 5.718 | 5.816 | 31.246 | 321,654 |
| 2022-10-31 | 5.736 | 5.796 | 5.616 | 5.676 | 30.494 | 208,559 |
| 2022-10-28 | 5.656 | 5.846 | 5.512 | 5.698 | 30.612 | 243,638 |
| 2022-10-27 | 5.850 | 5.912 | 5.650 | 5.846 | 31.407 | 272,345 |
| 2022-10-26 | 5.814 | 5.910 | 5.704 | 5.894 | 31.665 | 375,041 |
| 2022-10-25 | 5.780 | 5.986 | 5.658 | 5.876 | 31.568 | 383,865 |
| 2022-10-24 | 5.870 | 5.934 | 5.626 | 5.724 | 30.752 | 261,249 |
| 2022-10-21 | 5.776 | 5.862 | 5.650 | 5.778 | 31.042 | 227,452 |
| 2022-10-20 | 5.704 | 5.908 | 5.568 | 5.864 | 31.504 | 491,764 |
| 2022-10-19 | 5.750 | 5.828 | 5.564 | 5.720 | 30.730 | 220,687 |
| 2022-10-18 | 5.796 | 5.900 | 5.706 | 5.720 | 30.730 | 332,900 |
| 2022-10-17 | 5.482 | 5.652 | 5.466 | 5.620 | 30.193 | 338,044 |
| 2022-10-14 | 5.850 | 5.880 | 5.504 | 5.512 | 29.613 | 282,730 |
| 2022-10-13 | 5.446 | 5.742 | 5.262 | 5.726 | 30.762 | 495,563 |
| 2022-10-12 | 5.644 | 5.676 | 5.460 | 5.520 | 29.656 | 298,095 |
| 2022-10-11 | 5.678 | 5.678 | 5.494 | 5.562 | 29.881 | 336,013 |
| 2022-10-10 | 5.774 | 5.928 | 5.330 | 5.748 | 30.881 | 518,281 |
| 2022-10-07 | 6.412 | 6.412 | 5.884 | 5.888 | 31.633 | 550,740 |
| 2022-10-06 | 6.798 | 6.906 | 6.468 | 6.580 | 35.351 | 227,173 |
| 2022-10-05 | 6.660 | 6.850 | 6.512 | 6.598 | 35.447 | 181,529 |
| 2022-10-04 | 6.426 | 6.752 | 6.426 | 6.712 | 36.060 | 238,485 |
| 2022-10-03 | 6.136 | 6.392 | 6.070 | 6.330 | 34.007 | 251,414 |
| 2022-09-30 | 6.050 | 6.294 | 5.958 | 6.246 | 33.556 | 323,464 |
| 2022-09-29 | 6.282 | 6.282 | 5.838 | 5.962 | 32.030 | 442,681 |
| 2022-09-28 | 6.180 | 6.406 | 5.786 | 6.406 | 34.416 | 563,161 |
| 2022-09-27 | 6.220 | 6.500 | 6.162 | 6.402 | 34.394 | 352,810 |
| 2022-09-26 | 5.900 | 6.200 | 5.880 | 6.096 | 32.750 | 254,987 |
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.