Ams AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	8.494	8.580	8.244	8.348	44.849	228,676
2022-06-30	8.600	8.708	8.398	8.598	46.192	333,990
2022-06-29	8.998	9.070	8.630	8.758	47.052	411,579
2022-06-28	9.464	9.566	9.170	9.170	49.265	240,901
2022-06-27	9.360	9.556	9.262	9.408	50.544	219,767
2022-06-24	9.030	9.390	8.956	9.334	50.146	259,974
2022-06-23	8.812	9.002	8.750	8.966	48.169	241,920
2022-06-22	8.960	9.004	8.808	8.988	48.287	333,819
2022-06-21	9.116	9.266	9.046	9.148	49.147	252,020
2022-06-20	8.844	9.036	8.728	9.036	48.545	304,039
2022-06-17	8.598	9.036	8.554	8.844	47.514	797,301
2022-06-16	9.410	9.410	8.554	8.576	46.074	482,859
2022-06-15	9.280	9.450	9.164	9.450	50.769	225,616
2022-06-14	9.488	9.498	9.112	9.186	49.351	325,295
2022-06-13	10.140	10.140	9.340	9.360	50.286	543,747
2022-06-10	10.560	10.645	10.315	10.365	55.685	222,574
2022-06-09	10.940	11.040	10.655	10.655	57.243	237,842
2022-06-08	11.150	11.250	10.990	11.035	59.285	254,370
2022-06-07	11.030	11.265	10.850	11.110	59.688	183,750
2022-06-03	11.700	11.715	10.975	11.090	59.580	372,194
2022-06-02	11.565	11.745	11.475	11.625	62.454	107,846
2022-06-01	11.800	11.885	11.515	11.570	62.159	207,223
2022-05-31	11.610	11.900	11.505	11.740	63.072	263,082
2022-05-30	11.485	11.985	11.450	11.800	63.394	371,431
2022-05-27	11.005	11.445	11.005	11.395	61.219	311,096
2022-05-25	11.155	11.185	10.650	10.875	58.425	298,632
2022-05-24	11.180	11.250	10.960	11.010	59.150	140,235
2022-05-23	11.290	11.325	11.105	11.300	60.708	166,890
2022-05-20	11.170	11.515	11.040	11.100	59.634	184,762
2022-05-19	10.900	11.100	10.750	11.070	59.473	191,850
2022-05-18	11.360	11.395	11.095	11.135	59.822	169,476
2022-05-17	11.215	11.460	11.140	11.295	60.681	191,748
2022-05-16	11.350	11.350	10.970	11.055	59.392	288,353
2022-05-13	11.120	11.610	11.120	11.345	60.950	288,440
2022-05-12	10.445	11.010	10.430	10.960	58.882	393,599
2022-05-11	10.625	10.965	10.595	10.885	58.479	291,678
2022-05-10	10.500	10.800	10.470	10.510	56.464	271,724
2022-05-09	10.850	10.870	10.370	10.370	55.712	539,282
2022-05-06	11.200	11.200	10.860	11.000	59.097	344,696
2022-05-05	11.890	11.925	11.240	11.290	60.655	323,337
2022-05-04	12.100	12.110	11.445	11.500	61.783	410,652
2022-05-03	11.805	12.100	11.630	12.070	64.845	379,685
2022-05-02	12.060	12.200	11.665	12.045	64.711	241,633
2022-04-29	11.970	12.435	11.960	12.140	65.221	302,719
2022-04-28	11.930	12.110	11.610	11.810	63.448	211,055
2022-04-27	11.400	11.795	11.400	11.715	62.938	308,285
2022-04-26	12.405	12.420	11.615	11.665	62.669	457,352
2022-04-25	12.225	12.390	12.075	12.255	65.839	169,140
2022-04-22	12.495	12.755	12.355	12.465	66.967	187,243
2022-04-21	12.400	12.970	12.295	12.790	68.713	308,160
2022-04-20	12.250	12.695	12.155	12.445	66.860	221,169
2022-04-19	12.080	12.330	11.930	12.215	65.624	289,162
2022-04-14	11.975	12.180	11.770	11.875	63.797	355,689
2022-04-13	11.750	11.885	11.530	11.835	63.583	202,757
2022-04-12	11.550	11.950	11.450	11.900	63.932	413,297
2022-04-11	11.850	11.910	11.605	11.690	62.804	377,469
2022-04-08	12.120	12.150	11.835	11.990	64.415	448,980
2022-04-07	12.425	12.655	11.900	11.900	63.932	596,694
2022-04-06	13.410	13.430	12.145	12.350	66.349	1,046,858
2022-04-05	14.850	14.980	13.515	13.540	72.742	764,761

← NewerPage 19 of 21 · 1,257 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.