Ams AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.480 | 8.250 | 7.480 | 8.050 | 8.050 | 1,754,534 |
| 2025-05-09 | 7.195 | 7.255 | 7.110 | 7.215 | 7.215 | 238,310 |
| 2025-05-08 | 7.075 | 7.250 | 7.035 | 7.100 | 7.100 | 318,209 |
| 2025-05-07 | 6.825 | 7.170 | 6.800 | 7.095 | 7.095 | 712,016 |
| 2025-05-06 | 7.230 | 7.250 | 6.780 | 6.835 | 6.835 | 1,058,385 |
| 2025-05-05 | 7.595 | 7.600 | 6.935 | 7.250 | 7.250 | 1,589,699 |
| 2025-05-02 | 7.530 | 7.875 | 7.485 | 7.785 | 7.785 | 1,055,067 |
| 2025-04-30 | 7.430 | 8.020 | 7.060 | 7.265 | 7.265 | 1,710,425 |
| 2025-04-29 | 7.040 | 7.085 | 6.825 | 6.845 | 6.845 | 396,532 |
| 2025-04-28 | 6.930 | 7.105 | 6.905 | 7.000 | 7.000 | 306,741 |
| 2025-04-25 | 6.775 | 7.010 | 6.715 | 6.940 | 6.940 | 639,348 |
| 2025-04-24 | 6.285 | 6.795 | 6.235 | 6.685 | 6.685 | 500,257 |
| 2025-04-23 | 6.200 | 6.540 | 6.190 | 6.245 | 6.245 | 721,157 |
| 2025-04-22 | 5.980 | 6.060 | 5.775 | 6.055 | 6.055 | 344,434 |
| 2025-04-17 | 5.800 | 5.985 | 5.740 | 5.980 | 5.980 | 374,740 |
| 2025-04-16 | 5.985 | 5.985 | 5.685 | 5.795 | 5.795 | 470,349 |
| 2025-04-15 | 6.200 | 6.295 | 6.050 | 6.135 | 6.135 | 462,018 |
| 2025-04-14 | 6.075 | 6.220 | 5.940 | 6.185 | 6.185 | 623,740 |
| 2025-04-11 | 5.765 | 5.840 | 5.530 | 5.730 | 5.730 | 784,867 |
| 2025-04-10 | 6.200 | 6.215 | 5.545 | 5.575 | 5.575 | 1,152,190 |
| 2025-04-09 | 5.250 | 5.385 | 4.940 | 5.175 | 5.175 | 1,176,196 |
| 2025-04-08 | 5.795 | 5.900 | 5.430 | 5.630 | 5.630 | 749,634 |
| 2025-04-07 | 5.345 | 6.005 | 5.050 | 5.495 | 5.495 | 1,667,945 |
| 2025-04-04 | 6.534 | 6.584 | 5.618 | 5.882 | 5.882 | 1,742,838 |
| 2025-04-03 | 7.082 | 7.200 | 6.660 | 6.714 | 6.714 | 788,776 |
| 2025-04-02 | 7.262 | 7.402 | 7.082 | 7.326 | 7.326 | 382,665 |
| 2025-04-01 | 7.746 | 7.750 | 7.312 | 7.362 | 7.362 | 533,695 |
| 2025-03-31 | 7.826 | 7.826 | 7.596 | 7.702 | 7.702 | 401,041 |
| 2025-03-28 | 8.198 | 8.536 | 7.912 | 7.988 | 7.988 | 432,205 |
| 2025-03-27 | 8.216 | 8.524 | 8.052 | 8.382 | 8.382 | 316,807 |
| 2025-03-26 | 8.694 | 8.816 | 8.358 | 8.410 | 8.410 | 322,273 |
| 2025-03-25 | 8.802 | 8.998 | 8.686 | 8.722 | 8.722 | 217,228 |
| 2025-03-24 | 8.836 | 8.926 | 8.622 | 8.792 | 8.792 | 226,807 |
| 2025-03-21 | 8.900 | 8.900 | 8.600 | 8.734 | 8.734 | 729,099 |
| 2025-03-20 | 9.360 | 9.410 | 8.928 | 9.044 | 9.044 | 466,916 |
| 2025-03-19 | 9.170 | 9.528 | 9.050 | 9.340 | 9.340 | 374,308 |
| 2025-03-18 | 9.786 | 10.100 | 9.400 | 9.628 | 9.628 | 493,235 |
| 2025-03-17 | 9.586 | 9.788 | 9.406 | 9.702 | 9.702 | 421,782 |
| 2025-03-14 | 9.262 | 9.582 | 9.094 | 9.530 | 9.530 | 412,341 |
| 2025-03-13 | 9.180 | 9.288 | 8.960 | 9.268 | 9.268 | 328,832 |
| 2025-03-12 | 9.100 | 9.378 | 9.000 | 9.212 | 9.212 | 252,576 |
| 2025-03-11 | 9.230 | 9.460 | 8.828 | 8.938 | 8.938 | 407,538 |
| 2025-03-10 | 9.200 | 9.288 | 8.938 | 9.238 | 9.238 | 261,775 |
| 2025-03-07 | 9.500 | 9.500 | 9.110 | 9.190 | 9.190 | 404,465 |
| 2025-03-06 | 9.410 | 9.580 | 9.322 | 9.338 | 9.338 | 469,963 |
| 2025-03-05 | 8.910 | 9.272 | 8.910 | 9.110 | 9.110 | 436,992 |
| 2025-03-04 | 9.016 | 9.116 | 8.650 | 8.742 | 8.742 | 734,056 |
| 2025-03-03 | 9.556 | 9.556 | 9.200 | 9.216 | 9.216 | 392,111 |
| 2025-02-28 | 9.356 | 9.580 | 8.440 | 9.548 | 9.548 | 580,254 |
| 2025-02-27 | 9.800 | 9.882 | 9.580 | 9.580 | 9.580 | 359,579 |
| 2025-02-26 | 10.085 | 10.185 | 9.930 | 9.986 | 9.986 | 288,916 |
| 2025-02-25 | 10.150 | 10.270 | 9.900 | 9.930 | 9.930 | 468,063 |
| 2025-02-24 | 10.150 | 10.600 | 10.015 | 10.225 | 10.225 | 641,070 |
| 2025-02-21 | 10.130 | 10.250 | 9.900 | 10.105 | 10.105 | 464,006 |
| 2025-02-20 | 9.576 | 10.150 | 9.450 | 10.030 | 10.030 | 718,297 |
| 2025-02-19 | 9.754 | 9.900 | 9.340 | 9.450 | 9.450 | 554,125 |
| 2025-02-18 | 9.632 | 9.918 | 9.150 | 9.702 | 9.702 | 845,581 |
| 2025-02-17 | 8.956 | 9.672 | 8.876 | 9.572 | 9.572 | 1,132,281 |
| 2025-02-14 | 8.614 | 9.052 | 8.500 | 8.830 | 8.830 | 676,206 |
| 2025-02-13 | 9.130 | 9.142 | 8.402 | 8.614 | 8.614 | 988,526 |
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.