Ams AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	16.000	16.175	15.565	15.710	84.401	730,588
2022-01-07	16.280	16.640	16.180	16.355	87.866	459,009
2022-01-06	16.780	17.050	16.105	16.150	86.764	704,732
2022-01-05	17.010	17.295	16.995	17.270	92.782	241,691
2022-01-04	17.350	17.700	17.150	17.220	92.513	423,165
2022-01-03	16.600	17.285	16.600	17.285	92.862	372,064
2021-12-30	16.715	16.740	16.460	16.595	89.155	161,587
2021-12-29	16.840	16.875	16.580	16.730	89.880	160,134
2021-12-28	16.890	17.100	16.890	16.935	90.982	142,304
2021-12-27	16.500	16.915	16.430	16.905	90.821	149,818
2021-12-23	16.600	16.915	16.500	16.530	88.806	152,576
2021-12-22	16.450	16.775	16.450	16.675	89.585	243,638
2021-12-21	16.360	16.450	16.030	16.365	87.920	238,096
2021-12-20	16.285	16.580	16.040	16.190	86.979	271,741
2021-12-17	16.080	16.545	15.950	16.475	88.511	412,590
2021-12-16	16.630	16.850	16.165	16.210	87.087	345,214
2021-12-15	16.325	16.530	16.150	16.210	87.087	241,616
2021-12-14	16.760	16.760	16.240	16.325	87.705	232,377
2021-12-13	16.890	17.075	16.680	16.745	89.961	154,727
2021-12-10	16.730	17.090	16.730	16.805	90.283	246,220
2021-12-09	16.890	17.030	16.590	17.000	91.331	281,695
2021-12-08	17.110	17.230	16.535	16.760	90.042	298,947
2021-12-07	16.700	17.145	16.635	17.145	92.110	455,687
2021-12-06	16.390	16.665	16.100	16.395	88.081	314,909
2021-12-03	16.640	16.690	16.125	16.175	86.899	233,004
2021-12-02	16.760	17.070	16.360	16.525	88.779	429,083
2021-12-01	16.535	17.385	16.320	17.385	93.399	428,547
2021-11-30	16.485	16.545	16.090	16.370	87.946	496,232
2021-11-29	16.455	16.770	16.150	16.640	89.397	329,220
2021-11-26	16.435	16.500	16.150	16.265	87.382	475,553
2021-11-25	16.925	16.940	16.585	16.780	90.149	247,570
2021-11-24	17.500	17.500	16.760	16.905	90.821	438,920
2021-11-23	17.200	17.825	17.025	17.500	94.017	370,957
2021-11-22	17.610	17.750	17.325	17.460	93.802	193,829
2021-11-19	18.155	18.155	17.350	17.610	94.608	401,265
2021-11-18	18.300	18.470	17.865	18.080	97.133	275,471
2021-11-17	18.575	18.715	18.230	18.345	98.557	282,558
2021-11-16	18.705	19.150	18.545	18.570	99.766	560,248
2021-11-15	17.940	18.750	17.915	18.680	100.36	615,384
2021-11-12	17.600	17.900	17.530	17.900	96.166	309,406
2021-11-11	17.140	17.610	17.080	17.530	94.178	299,226
2021-11-10	16.900	17.460	16.780	17.230	92.567	394,213
2021-11-09	17.195	17.340	16.855	16.875	90.659	317,636
2021-11-08	17.385	17.660	16.955	17.010	91.385	298,373
2021-11-05	17.000	17.390	16.810	17.360	93.265	520,270
2021-11-04	16.300	16.980	16.275	16.810	90.310	504,227
2021-11-03	16.500	16.570	16.030	16.220	87.141	577,671
2021-11-02	17.120	17.200	16.160	16.540	88.860	1,359,891
2021-11-01	18.330	18.580	17.900	18.065	97.053	341,879
2021-10-29	18.000	18.325	17.845	18.090	97.187	232,059
2021-10-28	17.505	18.190	17.420	18.190	97.724	285,332
2021-10-27	17.715	17.915	17.280	17.485	93.937	241,756
2021-10-26	17.455	18.025	17.400	17.820	95.736	327,096
2021-10-25	17.490	17.490	16.935	17.345	93.184	235,792
2021-10-22	17.805	17.915	17.445	17.445	93.722	209,488
2021-10-21	17.515	17.975	17.470	17.865	95.978	185,689
2021-10-20	17.460	17.785	17.405	17.690	95.038	190,573

← NewerPage 21 of 21 · 1,257 trading days

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.