Ams AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 8.045 | 8.140 | 7.950 | 8.050 | 8.050 | 276,160 |
| 2026-01-29 | 8.375 | 8.520 | 7.930 | 8.030 | 8.030 | 449,287 |
| 2026-01-28 | 8.480 | 8.620 | 8.220 | 8.260 | 8.260 | 435,456 |
| 2026-01-27 | 8.090 | 8.235 | 8.005 | 8.235 | 8.235 | 174,858 |
| 2026-01-26 | 8.270 | 8.310 | 8.020 | 8.030 | 8.030 | 506,445 |
| 2026-01-23 | 8.435 | 8.495 | 8.235 | 8.435 | 8.435 | 452,046 |
| 2026-01-22 | 8.230 | 8.670 | 8.155 | 8.380 | 8.380 | 615,474 |
| 2026-01-21 | 7.780 | 8.155 | 7.630 | 8.100 | 8.100 | 394,786 |
| 2026-01-20 | 7.835 | 7.870 | 7.605 | 7.790 | 7.790 | 260,144 |
| 2026-01-19 | 8.000 | 8.000 | 7.680 | 7.935 | 7.935 | 621,441 |
| 2026-01-16 | 8.500 | 8.500 | 8.070 | 8.155 | 8.155 | 435,144 |
| 2026-01-15 | 8.175 | 8.645 | 8.175 | 8.515 | 8.515 | 607,801 |
| 2026-01-14 | 8.250 | 8.250 | 7.975 | 8.080 | 8.080 | 395,157 |
| 2026-01-13 | 8.800 | 8.845 | 8.120 | 8.225 | 8.225 | 437,050 |
| 2026-01-12 | 8.300 | 8.315 | 8.130 | 8.300 | 8.300 | 262,548 |
| 2026-01-09 | 8.240 | 8.340 | 8.170 | 8.240 | 8.240 | 243,714 |
| 2026-01-08 | 8.645 | 8.690 | 8.065 | 8.100 | 8.100 | 580,062 |
| 2026-01-07 | 8.880 | 8.900 | 8.615 | 8.745 | 8.745 | 461,188 |
| 2026-01-06 | 8.615 | 8.845 | 8.570 | 8.800 | 8.800 | 405,300 |
| 2026-01-05 | 8.060 | 8.750 | 7.955 | 8.615 | 8.615 | 1,239,297 |
| 2025-12-30 | 7.740 | 7.890 | 7.665 | 7.850 | 7.850 | 299,902 |
| 2025-12-29 | 7.650 | 7.830 | 7.600 | 7.785 | 7.785 | 408,289 |
| 2025-12-23 | 7.555 | 7.695 | 7.500 | 7.625 | 7.625 | 218,683 |
| 2025-12-22 | 7.530 | 7.645 | 7.480 | 7.630 | 7.630 | 267,603 |
| 2025-12-19 | 7.500 | 7.560 | 7.415 | 7.495 | 7.495 | 429,972 |
| 2025-12-18 | 7.375 | 7.595 | 7.260 | 7.465 | 7.465 | 401,279 |
| 2025-12-17 | 7.360 | 7.500 | 7.315 | 7.380 | 7.380 | 368,441 |
| 2025-12-16 | 7.405 | 7.540 | 7.360 | 7.360 | 7.360 | 487,478 |
| 2025-12-15 | 7.600 | 7.730 | 7.460 | 7.545 | 7.545 | 434,922 |
| 2025-12-12 | 7.580 | 7.780 | 7.555 | 7.630 | 7.630 | 708,772 |
| 2025-12-11 | 7.405 | 7.500 | 7.265 | 7.500 | 7.500 | 350,664 |
| 2025-12-10 | 7.370 | 7.440 | 7.275 | 7.370 | 7.370 | 319,197 |
| 2025-12-09 | 7.455 | 7.510 | 7.370 | 7.450 | 7.450 | 355,726 |
| 2025-12-08 | 7.555 | 7.600 | 7.420 | 7.500 | 7.500 | 274,882 |
| 2025-12-05 | 7.510 | 7.700 | 7.470 | 7.525 | 7.525 | 451,052 |
| 2025-12-04 | 7.400 | 7.560 | 7.375 | 7.475 | 7.475 | 504,054 |
| 2025-12-03 | 7.150 | 7.440 | 7.010 | 7.260 | 7.260 | 1,011,558 |
| 2025-12-02 | 7.020 | 7.195 | 7.010 | 7.070 | 7.070 | 494,458 |
| 2025-12-01 | 7.700 | 7.745 | 6.850 | 7.110 | 7.110 | 2,938,759 |
| 2025-11-28 | 8.250 | 8.475 | 8.215 | 8.465 | 8.465 | 481,196 |
| 2025-11-27 | 7.890 | 8.355 | 7.870 | 8.195 | 8.195 | 497,975 |
| 2025-11-26 | 7.705 | 7.970 | 7.570 | 7.870 | 7.870 | 744,585 |
| 2025-11-25 | 7.695 | 7.775 | 7.515 | 7.755 | 7.755 | 651,614 |
| 2025-11-24 | 7.810 | 7.810 | 7.510 | 7.595 | 7.595 | 808,809 |
| 2025-11-21 | 7.700 | 7.705 | 7.465 | 7.610 | 7.610 | 1,103,724 |
| 2025-11-20 | 8.265 | 8.370 | 8.030 | 8.030 | 8.030 | 963,039 |
| 2025-11-19 | 7.750 | 8.125 | 7.495 | 8.125 | 8.125 | 1,866,068 |
| 2025-11-18 | 9.480 | 9.480 | 8.055 | 8.275 | 8.275 | 2,408,201 |
| 2025-11-17 | 10.210 | 10.260 | 9.775 | 9.850 | 9.850 | 407,683 |
| 2025-11-14 | 10.250 | 10.340 | 9.865 | 10.230 | 10.230 | 376,429 |
| 2025-11-13 | 10.650 | 10.790 | 10.300 | 10.410 | 10.410 | 140,915 |
| 2025-11-12 | 10.250 | 10.740 | 10.100 | 10.500 | 10.500 | 273,516 |
| 2025-11-11 | 10.010 | 10.550 | 10.000 | 10.200 | 10.200 | 470,990 |
| 2025-11-10 | 10.320 | 10.460 | 9.980 | 9.980 | 9.980 | 342,457 |
| 2025-11-07 | 10.140 | 10.290 | 9.980 | 10.000 | 10.000 | 395,825 |
| 2025-11-06 | 10.370 | 10.520 | 10.130 | 10.230 | 10.230 | 339,607 |
| 2025-11-05 | 10.460 | 10.560 | 10.290 | 10.450 | 10.450 | 295,397 |
| 2025-11-04 | 10.820 | 10.850 | 10.560 | 10.630 | 10.630 | 317,488 |
| 2025-11-03 | 11.120 | 11.280 | 10.960 | 11.100 | 11.100 | 168,062 |
| 2025-10-31 | 11.040 | 11.180 | 10.970 | 11.090 | 11.090 | 310,362 |
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.