Ams AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 6.432 | 6.456 | 5.946 | 5.946 | 31.944 | 474,999 |
| 2022-09-22 | 6.598 | 6.706 | 6.444 | 6.444 | 34.620 | 356,909 |
| 2022-09-21 | 6.556 | 6.804 | 6.524 | 6.798 | 36.522 | 189,953 |
| 2022-09-20 | 6.752 | 6.848 | 6.570 | 6.702 | 36.006 | 419,163 |
| 2022-09-19 | 6.804 | 6.804 | 6.380 | 6.708 | 36.038 | 254,056 |
| 2022-09-16 | 6.760 | 6.894 | 6.576 | 6.792 | 36.489 | 958,960 |
| 2022-09-15 | 6.778 | 6.912 | 6.730 | 6.756 | 36.296 | 265,074 |
| 2022-09-14 | 6.916 | 6.988 | 6.690 | 6.840 | 36.747 | 244,191 |
| 2022-09-13 | 7.388 | 7.422 | 6.974 | 6.974 | 37.467 | 267,153 |
| 2022-09-12 | 7.300 | 7.566 | 7.262 | 7.354 | 39.509 | 289,748 |
| 2022-09-09 | 6.838 | 7.258 | 6.838 | 7.258 | 38.993 | 219,146 |
| 2022-09-08 | 6.900 | 6.972 | 6.588 | 6.786 | 36.457 | 205,870 |
| 2022-09-07 | 6.812 | 6.900 | 6.744 | 6.856 | 36.833 | 164,972 |
| 2022-09-06 | 6.912 | 7.090 | 6.822 | 6.870 | 36.909 | 164,740 |
| 2022-09-05 | 6.920 | 6.960 | 6.812 | 6.946 | 37.317 | 167,925 |
| 2022-09-02 | 7.052 | 7.256 | 6.920 | 7.168 | 38.509 | 255,561 |
| 2022-09-01 | 7.094 | 7.150 | 6.888 | 6.908 | 37.113 | 244,472 |
| 2022-08-31 | 7.212 | 7.340 | 7.178 | 7.178 | 38.563 | 197,565 |
| 2022-08-30 | 7.186 | 7.464 | 7.118 | 7.130 | 38.305 | 235,865 |
| 2022-08-29 | 7.072 | 7.250 | 6.988 | 7.146 | 38.391 | 158,884 |
| 2022-08-26 | 7.538 | 7.584 | 7.174 | 7.174 | 38.542 | 165,550 |
| 2022-08-25 | 7.376 | 7.498 | 7.292 | 7.442 | 39.982 | 136,875 |
| 2022-08-24 | 7.258 | 7.292 | 7.082 | 7.292 | 39.176 | 216,099 |
| 2022-08-23 | 7.248 | 7.412 | 7.210 | 7.280 | 39.111 | 158,525 |
| 2022-08-22 | 7.580 | 7.594 | 7.284 | 7.324 | 39.348 | 238,811 |
| 2022-08-19 | 7.928 | 8.014 | 7.612 | 7.630 | 40.992 | 275,227 |
| 2022-08-18 | 7.840 | 8.072 | 7.748 | 7.998 | 42.969 | 259,066 |
| 2022-08-17 | 8.250 | 8.252 | 7.752 | 7.780 | 41.797 | 369,094 |
| 2022-08-16 | 8.272 | 8.350 | 8.140 | 8.282 | 44.494 | 244,614 |
| 2022-08-15 | 8.320 | 8.320 | 8.068 | 8.226 | 44.193 | 211,536 |
| 2022-08-12 | 8.364 | 8.404 | 8.126 | 8.206 | 44.086 | 190,363 |
| 2022-08-11 | 8.236 | 8.424 | 8.152 | 8.372 | 44.978 | 224,743 |
| 2022-08-10 | 7.628 | 8.146 | 7.554 | 8.134 | 43.699 | 392,175 |
| 2022-08-09 | 8.142 | 8.224 | 7.552 | 7.604 | 40.852 | 476,497 |
| 2022-08-08 | 8.300 | 8.500 | 8.158 | 8.174 | 43.914 | 276,487 |
| 2022-08-05 | 8.070 | 8.274 | 8.048 | 8.222 | 44.172 | 246,895 |
| 2022-08-04 | 8.058 | 8.284 | 8.034 | 8.086 | 43.441 | 260,694 |
| 2022-08-03 | 7.592 | 8.032 | 7.566 | 7.990 | 42.926 | 288,258 |
| 2022-08-02 | 7.566 | 7.756 | 7.458 | 7.654 | 41.120 | 314,560 |
| 2022-07-29 | 7.840 | 7.952 | 7.426 | 7.802 | 41.916 | 688,352 |
| 2022-07-28 | 8.378 | 8.436 | 8.162 | 8.220 | 44.161 | 301,535 |
| 2022-07-27 | 8.146 | 8.282 | 8.062 | 8.234 | 44.236 | 239,924 |
| 2022-07-26 | 8.320 | 8.320 | 7.986 | 8.028 | 43.130 | 168,352 |
| 2022-07-25 | 8.284 | 8.374 | 8.160 | 8.340 | 44.806 | 142,737 |
| 2022-07-22 | 8.408 | 8.518 | 8.210 | 8.372 | 44.978 | 142,687 |
| 2022-07-21 | 8.252 | 8.458 | 8.130 | 8.322 | 44.709 | 193,226 |
| 2022-07-20 | 8.006 | 8.258 | 7.982 | 8.254 | 44.344 | 161,535 |
| 2022-07-19 | 7.828 | 8.214 | 7.748 | 8.092 | 43.474 | 201,654 |
| 2022-07-18 | 7.946 | 7.970 | 7.844 | 7.940 | 42.657 | 156,387 |
| 2022-07-15 | 7.330 | 7.780 | 7.330 | 7.770 | 41.744 | 282,195 |
| 2022-07-14 | 7.688 | 7.760 | 7.314 | 7.330 | 39.380 | 175,175 |
| 2022-07-13 | 7.520 | 7.618 | 7.282 | 7.618 | 40.927 | 206,677 |
| 2022-07-12 | 7.500 | 7.596 | 7.260 | 7.574 | 40.691 | 207,897 |
| 2022-07-11 | 7.670 | 7.864 | 7.536 | 7.538 | 40.497 | 226,582 |
| 2022-07-08 | 7.608 | 7.976 | 7.500 | 7.908 | 42.485 | 312,639 |
| 2022-07-07 | 7.476 | 7.680 | 7.428 | 7.656 | 41.131 | 300,970 |
| 2022-07-06 | 7.448 | 7.540 | 7.138 | 7.340 | 39.434 | 298,194 |
| 2022-07-05 | 7.798 | 7.904 | 7.326 | 7.330 | 39.380 | 337,315 |
| 2022-07-04 | 8.150 | 8.160 | 7.564 | 7.692 | 41.325 | 632,340 |
| 2022-07-01 | 8.494 | 8.580 | 8.244 | 8.348 | 44.849 | 228,676 |
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.