Ams AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	14.375	14.790	14.120	14.780	79.404	264,627
2022-04-01	14.260	14.665	14.195	14.230	76.449	239,389
2022-03-31	14.750	14.805	14.265	14.265	76.637	181,447
2022-03-30	15.025	15.030	14.500	14.620	78.545	302,998
2022-03-29	14.700	15.130	14.555	15.035	80.774	243,467
2022-03-28	14.065	14.680	14.020	14.510	77.954	303,610
2022-03-25	14.000	14.355	13.880	14.210	76.342	358,418
2022-03-24	13.435	13.990	13.420	13.900	74.677	274,823
2022-03-23	13.815	13.850	13.245	13.470	72.366	196,409
2022-03-22	13.660	13.825	13.520	13.695	73.575	208,870
2022-03-21	13.700	13.750	13.295	13.660	73.387	249,252
2022-03-18	13.520	13.660	13.060	13.630	73.226	377,933
2022-03-17	13.750	13.935	13.145	13.450	72.259	324,941
2022-03-16	13.055	13.715	13.045	13.565	72.877	544,040
2022-03-15	12.600	12.765	12.210	12.620	67.800	257,838
2022-03-14	12.800	13.110	12.640	12.670	68.068	331,494
2022-03-11	12.375	12.960	12.375	12.600	67.692	313,269
2022-03-10	13.250	13.350	12.245	12.295	66.054	424,310
2022-03-09	12.700	13.280	12.585	13.025	69.976	484,673
2022-03-08	11.845	12.465	11.740	12.275	65.946	501,708
2022-03-07	11.895	12.280	11.020	11.985	64.388	632,832
2022-03-04	13.000	13.030	12.270	12.410	66.672	557,187
2022-03-03	13.855	13.950	13.145	13.250	71.184	435,587
2022-03-02	13.450	14.020	13.195	13.855	74.435	417,006
2022-03-01	14.305	14.510	13.510	13.545	72.769	446,431
2022-02-28	14.150	14.350	13.885	14.340	77.040	481,154
2022-02-25	14.600	14.680	14.105	14.605	78.464	390,054
2022-02-24	14.250	14.655	13.800	14.355	77.121	597,298
2022-02-23	15.340	15.635	14.975	15.045	80.828	283,888
2022-02-22	14.995	15.475	14.830	15.255	81.956	206,154
2022-02-21	15.910	16.035	15.470	15.490	83.219	275,157
2022-02-18	16.035	16.065	15.755	15.765	84.696	201,088
2022-02-17	16.585	16.625	15.940	16.030	86.120	261,988
2022-02-16	16.710	16.875	16.360	16.555	88.940	178,098
2022-02-15	16.500	16.920	16.460	16.470	88.484	243,534
2022-02-14	16.405	16.765	16.230	16.690	89.666	303,920
2022-02-11	17.160	17.360	17.010	17.020	91.438	300,633
2022-02-10	17.480	17.605	17.160	17.580	94.447	505,182
2022-02-09	16.850	17.465	16.830	17.445	93.722	695,834
2022-02-08	15.160	16.720	15.135	16.520	88.752	1,123,973
2022-02-07	15.220	15.285	14.960	15.155	81.419	263,297
2022-02-04	15.240	15.390	15.055	15.145	81.365	239,889
2022-02-03	15.425	15.625	15.050	15.210	81.714	285,631
2022-02-02	15.525	15.820	15.525	15.580	83.702	179,733
2022-02-01	15.700	15.755	15.230	15.355	82.493	233,073
2022-01-31	15.250	15.525	15.155	15.360	82.520	300,904
2022-01-28	15.065	15.280	14.740	15.030	80.747	246,385
2022-01-27	14.625	15.450	14.600	15.120	81.231	367,671
2022-01-26	14.665	15.280	14.665	15.060	80.909	336,436
2022-01-25	14.490	14.830	14.280	14.480	77.793	403,508
2022-01-24	15.250	15.395	14.105	14.265	76.637	726,931
2022-01-21	15.545	15.565	15.240	15.410	82.789	487,614
2022-01-20	15.820	15.980	15.545	15.910	85.475	267,976
2022-01-19	15.800	15.975	15.550	15.585	83.729	335,808
2022-01-18	16.135	16.175	15.830	16.000	85.959	241,544
2022-01-17	16.290	16.470	16.055	16.190	86.979	171,997
2022-01-14	15.940	16.370	15.820	16.140	86.711	289,204
2022-01-13	16.145	16.470	16.030	16.080	86.388	251,898
2022-01-12	16.300	16.520	16.135	16.215	87.114	305,682
2022-01-11	15.950	16.195	15.910	16.160	86.818	386,710

← NewerPage 20 of 22 · 1,261 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.