Ams AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	16.320	16.670	16.080	16.650	16.650	360,479
2026-07-23	16.920	17.200	16.490	16.490	16.490	713,695
2026-07-22	16.780	17.240	16.350	17.090	17.090	385,699
2026-07-21	15.480	17.310	15.200	17.060	17.060	1,188,051
2026-07-20	15.220	15.380	14.550	15.000	15.000	591,907
2026-07-17	17.700	17.700	14.760	15.080	15.080	1,786,399
2026-07-16	18.700	18.800	17.950	18.220	18.220	543,085
2026-07-15	19.500	19.700	18.570	18.690	18.690	601,599
2026-07-14	18.760	19.910	18.630	19.300	19.300	609,651
2026-07-13	18.300	19.200	18.100	18.880	18.880	353,387
2026-07-10	19.000	19.210	18.620	18.740	18.740	406,415
2026-07-09	18.260	19.240	18.220	19.150	19.150	509,576
2026-07-08	18.000	18.110	17.400	17.760	17.760	562,960
2026-07-07	19.200	19.200	18.100	18.110	18.110	912,331
2026-07-06	19.790	19.910	19.150	19.610	19.610	587,394
2026-07-03	18.800	20.200	18.790	20.060	20.060	834,454
2026-07-02	16.260	19.270	16.190	18.500	18.500	1,620,141
2026-07-01	17.450	17.570	16.130	16.320	16.320	642,691
2026-06-30	17.800	17.800	17.230	17.450	17.450	365,252
2026-06-29	17.430	18.090	16.850	17.380	17.380	379,843
2026-06-26	18.170	18.170	17.360	17.410	17.410	511,576
2026-06-25	19.190	19.520	17.900	18.460	18.460	447,720
2026-06-24	19.200	19.920	18.400	18.710	18.710	525,654
2026-06-23	18.800	18.940	18.250	18.560	18.560	574,320
2026-06-22	18.960	19.550	18.960	19.540	19.540	509,321
2026-06-19	18.280	19.140	18.280	19.000	19.000	525,283
2026-06-18	18.250	18.750	18.020	18.310	18.310	389,482
2026-06-17	18.680	18.680	17.820	18.290	18.290	452,460
2026-06-16	19.870	20.380	18.680	18.780	18.780	556,794
2026-06-15	19.070	19.710	18.740	19.650	19.650	961,329
2026-06-12	17.500	18.400	17.120	18.350	18.350	765,133
2026-06-11	16.300	17.050	16.230	16.860	16.860	496,080
2026-06-10	17.340	17.420	16.200	16.250	16.250	770,735
2026-06-09	17.760	18.250	17.330	17.470	17.470	503,080
2026-06-08	16.400	17.760	16.320	17.670	17.670	794,709
2026-06-05	19.400	19.400	17.230	17.230	17.230	1,503,792
2026-06-04	21.160	21.180	19.590	20.100	20.100	925,302
2026-06-03	21.160	21.600	20.700	21.280	21.280	711,274
2026-06-02	19.820	21.560	19.810	21.560	21.560	871,379
2026-06-01	20.440	21.440	19.110	19.280	19.280	1,062,591
2026-05-29	20.240	20.620	19.740	20.140	20.140	932,934
2026-05-28	20.580	21.160	20.100	20.520	20.520	586,193
2026-05-27	22.340	22.620	20.440	20.560	20.560	678,837
2026-05-26	23.600	23.820	21.400	22.260	22.260	1,045,311
2026-05-22	20.800	23.000	20.800	23.000	23.000	1,311,105
2026-05-21	20.000	20.480	19.460	20.400	20.400	632,970
2026-05-20	19.400	20.140	19.120	20.120	20.120	1,025,145
2026-05-19	19.900	19.900	18.540	19.100	19.100	1,489,114
2026-05-18	18.100	20.260	17.930	18.790	18.790	1,242,105
2026-05-15	18.100	18.360	17.770	18.230	18.230	868,787
2026-05-13	18.480	18.900	17.840	18.780	18.780	1,033,828
2026-05-12	19.200	19.720	17.400	17.400	17.400	1,499,131
2026-05-11	18.020	19.480	17.750	19.360	19.360	3,457,886
2026-05-08	16.310	17.100	15.970	17.100	17.100	1,293,596
2026-05-07	14.400	17.800	14.160	16.270	16.270	3,646,090
2026-05-06	12.590	12.870	12.040	12.600	12.600	671,725
2026-05-05	12.310	12.390	11.880	12.350	12.350	411,607
2026-05-04	12.510	13.000	12.410	12.410	12.410	497,238
2026-04-30	11.840	12.490	11.840	12.430	12.430	614,077
2026-04-29	11.870	12.260	11.850	12.080	12.080	546,675

← NewerPage 2 of 3 · 127 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.