Ams AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 11.800 | 12.130 | 11.640 | 11.660 | 11.660 | 456,567 |
| 2026-04-27 | 11.800 | 12.160 | 11.720 | 11.870 | 11.870 | 708,700 |
| 2026-04-24 | 12.340 | 12.550 | 11.500 | 11.640 | 11.640 | 773,637 |
| 2026-04-23 | 12.400 | 13.120 | 12.390 | 12.570 | 12.570 | 760,791 |
| 2026-04-22 | 12.750 | 13.000 | 12.400 | 12.410 | 12.410 | 827,777 |
| 2026-04-21 | 12.650 | 13.000 | 12.420 | 12.530 | 12.530 | 1,025,187 |
| 2026-04-20 | 12.230 | 12.630 | 12.200 | 12.590 | 12.590 | 985,301 |
| 2026-04-17 | 11.580 | 12.460 | 11.560 | 12.460 | 12.460 | 1,100,737 |
| 2026-04-16 | 10.910 | 11.580 | 10.830 | 11.580 | 11.580 | 722,560 |
| 2026-04-15 | 10.600 | 10.990 | 10.600 | 10.770 | 10.770 | 724,977 |
| 2026-04-14 | 10.400 | 10.750 | 10.400 | 10.600 | 10.600 | 575,130 |
| 2026-04-13 | 10.230 | 10.520 | 10.190 | 10.370 | 10.370 | 433,520 |
| 2026-04-10 | 10.080 | 10.660 | 9.995 | 10.410 | 10.410 | 997,911 |
| 2026-04-09 | 9.280 | 10.090 | 9.280 | 9.890 | 9.890 | 1,650,748 |
| 2026-04-08 | 9.190 | 9.400 | 9.010 | 9.165 | 9.165 | 881,043 |
| 2026-04-07 | 8.680 | 9.080 | 8.490 | 8.545 | 8.545 | 772,994 |
| 2026-04-02 | 8.425 | 8.590 | 8.040 | 8.530 | 8.530 | 1,130,816 |
| 2026-04-01 | 8.700 | 8.900 | 8.520 | 8.735 | 8.735 | 651,013 |
| 2026-03-31 | 8.660 | 8.660 | 8.220 | 8.220 | 8.220 | 1,082,605 |
| 2026-03-30 | 8.425 | 8.830 | 8.405 | 8.560 | 8.560 | 553,369 |
| 2026-03-27 | 8.725 | 8.735 | 8.410 | 8.550 | 8.550 | 686,724 |
| 2026-03-26 | 9.065 | 9.400 | 8.860 | 8.885 | 8.885 | 551,053 |
| 2026-03-25 | 8.390 | 9.475 | 8.390 | 9.155 | 9.155 | 1,944,826 |
| 2026-03-24 | 8.130 | 8.325 | 7.870 | 8.265 | 8.265 | 415,958 |
| 2026-03-23 | 7.710 | 8.370 | 7.480 | 8.040 | 8.040 | 957,468 |
| 2026-03-20 | 8.100 | 8.255 | 7.880 | 7.900 | 7.900 | 570,958 |
| 2026-03-19 | 8.170 | 8.170 | 7.850 | 8.005 | 8.005 | 563,393 |
| 2026-03-18 | 8.445 | 8.655 | 8.170 | 8.225 | 8.225 | 597,264 |
| 2026-03-17 | 8.340 | 8.475 | 8.125 | 8.295 | 8.295 | 343,240 |
| 2026-03-16 | 8.305 | 8.405 | 8.085 | 8.375 | 8.375 | 276,234 |
| 2026-03-13 | 8.070 | 8.440 | 7.950 | 8.190 | 8.190 | 371,550 |
| 2026-03-12 | 8.065 | 8.280 | 7.975 | 8.150 | 8.150 | 490,781 |
| 2026-03-11 | 7.890 | 8.185 | 7.770 | 8.105 | 8.105 | 444,453 |
| 2026-03-10 | 8.000 | 8.150 | 7.890 | 7.960 | 7.960 | 851,403 |
| 2026-03-09 | 7.520 | 7.670 | 7.350 | 7.645 | 7.645 | 614,569 |
| 2026-03-06 | 8.200 | 8.200 | 7.720 | 7.905 | 7.905 | 585,154 |
| 2026-03-05 | 8.200 | 8.595 | 8.050 | 8.065 | 8.065 | 645,560 |
| 2026-03-04 | 7.900 | 8.280 | 7.770 | 8.150 | 8.150 | 868,772 |
| 2026-03-03 | 8.400 | 8.400 | 7.815 | 7.910 | 7.910 | 991,481 |
| 2026-03-02 | 8.200 | 8.525 | 8.100 | 8.455 | 8.455 | 489,116 |
| 2026-02-27 | 8.680 | 8.715 | 8.230 | 8.565 | 8.565 | 713,014 |
| 2026-02-26 | 8.565 | 9.110 | 8.565 | 8.675 | 8.675 | 563,472 |
| 2026-02-25 | 8.785 | 8.785 | 8.460 | 8.610 | 8.610 | 530,078 |
| 2026-02-24 | 8.575 | 9.050 | 8.570 | 8.775 | 8.775 | 580,940 |
| 2026-02-23 | 8.445 | 8.800 | 8.200 | 8.560 | 8.560 | 478,337 |
| 2026-02-20 | 8.455 | 8.620 | 8.265 | 8.530 | 8.530 | 435,053 |
| 2026-02-19 | 8.615 | 8.700 | 8.450 | 8.505 | 8.505 | 360,040 |
| 2026-02-18 | 8.485 | 8.935 | 8.445 | 8.720 | 8.720 | 369,387 |
| 2026-02-17 | 8.400 | 8.685 | 8.110 | 8.560 | 8.560 | 437,626 |
| 2026-02-16 | 8.525 | 8.715 | 8.395 | 8.500 | 8.500 | 334,996 |
| 2026-02-13 | 8.780 | 8.925 | 8.365 | 8.525 | 8.525 | 521,270 |
| 2026-02-12 | 8.210 | 8.990 | 8.135 | 8.775 | 8.775 | 1,237,324 |
| 2026-02-11 | 8.400 | 8.420 | 7.850 | 8.170 | 8.170 | 988,843 |
| 2026-02-10 | 8.450 | 9.010 | 8.070 | 8.660 | 8.660 | 1,879,107 |
| 2026-02-09 | 8.330 | 8.335 | 8.135 | 8.205 | 8.205 | 435,835 |
| 2026-02-06 | 8.200 | 8.235 | 7.870 | 8.235 | 8.235 | 534,646 |
| 2026-02-05 | 8.265 | 8.300 | 7.985 | 8.130 | 8.130 | 476,211 |
| 2026-02-04 | 8.445 | 8.890 | 8.190 | 8.250 | 8.250 | 1,472,947 |
| 2026-02-03 | 8.185 | 8.185 | 7.695 | 7.880 | 7.880 | 409,588 |
| 2026-02-02 | 7.850 | 8.085 | 7.720 | 8.080 | 8.080 | 350,781 |
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.