Ams AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 9.130 | 9.142 | 8.402 | 8.614 | 8.614 | 988,526 |
| 2025-02-12 | 8.116 | 9.048 | 8.050 | 8.996 | 8.996 | 1,873,687 |
| 2025-02-11 | 7.300 | 8.350 | 7.300 | 8.058 | 8.058 | 2,709,062 |
| 2025-02-10 | 6.750 | 6.926 | 6.652 | 6.814 | 6.814 | 459,397 |
| 2025-02-07 | 6.910 | 7.050 | 6.560 | 6.638 | 6.638 | 342,532 |
| 2025-02-06 | 6.510 | 6.914 | 6.502 | 6.864 | 6.864 | 549,368 |
| 2025-02-05 | 6.450 | 6.630 | 6.422 | 6.500 | 6.500 | 332,696 |
| 2025-02-04 | 6.506 | 6.650 | 6.410 | 6.540 | 6.540 | 473,565 |
| 2025-02-03 | 6.474 | 6.520 | 6.254 | 6.450 | 6.450 | 1,018,119 |
| 2025-01-31 | 7.024 | 7.062 | 6.740 | 6.818 | 6.818 | 649,456 |
| 2025-01-30 | 7.010 | 7.270 | 6.836 | 6.986 | 6.986 | 546,880 |
| 2025-01-29 | 7.332 | 7.336 | 6.926 | 6.980 | 6.980 | 433,990 |
| 2025-01-28 | 7.250 | 7.740 | 7.140 | 7.162 | 7.162 | 562,127 |
| 2025-01-27 | 7.076 | 7.266 | 6.830 | 7.240 | 7.240 | 768,531 |
| 2025-01-24 | 6.872 | 7.318 | 6.722 | 7.294 | 7.294 | 1,013,175 |
| 2025-01-23 | 6.700 | 6.848 | 6.642 | 6.806 | 6.806 | 721,389 |
| 2025-01-22 | 6.502 | 6.848 | 6.470 | 6.770 | 6.770 | 539,970 |
| 2025-01-21 | 6.500 | 6.610 | 6.458 | 6.508 | 6.508 | 266,619 |
| 2025-01-20 | 6.390 | 6.600 | 6.258 | 6.542 | 6.542 | 431,265 |
| 2025-01-17 | 6.370 | 6.490 | 6.264 | 6.400 | 6.400 | 369,803 |
| 2025-01-16 | 6.534 | 6.654 | 6.218 | 6.300 | 6.300 | 845,855 |
| 2025-01-15 | 5.978 | 6.334 | 5.948 | 6.334 | 6.334 | 366,077 |
| 2025-01-14 | 6.214 | 6.258 | 5.948 | 5.978 | 5.978 | 682,352 |
| 2025-01-13 | 6.188 | 6.264 | 6.000 | 6.100 | 6.100 | 336,903 |
| 2025-01-10 | 6.470 | 6.600 | 6.250 | 6.250 | 6.250 | 504,860 |
| 2025-01-09 | 6.186 | 6.414 | 6.180 | 6.320 | 6.320 | 294,065 |
| 2025-01-08 | 6.650 | 6.768 | 6.286 | 6.286 | 6.286 | 470,765 |
| 2025-01-07 | 6.700 | 6.842 | 6.628 | 6.668 | 6.668 | 502,869 |
| 2025-01-06 | 6.402 | 6.960 | 6.364 | 6.800 | 6.800 | 734,597 |
| 2025-01-03 | 6.114 | 6.294 | 5.992 | 6.294 | 6.294 | 406,408 |
| 2024-12-30 | 6.146 | 6.202 | 5.802 | 5.936 | 5.936 | 403,231 |
| 2024-12-27 | 5.900 | 6.300 | 5.852 | 6.194 | 6.194 | 352,508 |
| 2024-12-23 | 5.890 | 5.972 | 5.740 | 5.904 | 5.904 | 451,931 |
| 2024-12-20 | 5.970 | 6.064 | 5.750 | 5.944 | 5.944 | 850,663 |
| 2024-12-19 | 5.962 | 6.146 | 5.900 | 6.028 | 6.028 | 587,347 |
| 2024-12-18 | 6.712 | 6.792 | 6.272 | 6.300 | 6.300 | 565,000 |
| 2024-12-17 | 6.934 | 6.990 | 6.712 | 6.712 | 6.712 | 285,558 |
| 2024-12-16 | 7.000 | 7.040 | 6.772 | 6.978 | 6.978 | 818,647 |
| 2024-12-13 | 7.000 | 7.358 | 7.000 | 7.042 | 7.042 | 703,988 |
| 2024-12-12 | 7.200 | 7.390 | 6.810 | 7.084 | 7.084 | 825,237 |
| 2024-12-11 | 6.700 | 7.126 | 6.700 | 7.126 | 7.126 | 437,302 |
| 2024-12-10 | 6.550 | 6.952 | 6.480 | 6.932 | 6.932 | 698,340 |
| 2024-12-09 | 6.350 | 6.648 | 6.262 | 6.594 | 6.594 | 643,054 |
| 2024-12-06 | 6.122 | 6.360 | 6.022 | 6.294 | 6.294 | 438,627 |
| 2024-12-05 | 6.026 | 6.144 | 5.878 | 6.122 | 6.122 | 551,965 |
| 2024-12-04 | 5.710 | 6.060 | 5.700 | 6.032 | 6.032 | 587,961 |
| 2024-12-03 | 5.800 | 5.918 | 5.534 | 5.668 | 5.668 | 517,511 |
| 2024-12-02 | 5.578 | 6.022 | 5.576 | 5.844 | 5.844 | 567,708 |
| 2024-11-29 | 5.490 | 5.674 | 5.454 | 5.674 | 5.674 | 492,143 |
| 2024-11-28 | 5.666 | 5.724 | 5.530 | 5.550 | 5.550 | 395,370 |
| 2024-11-27 | 5.724 | 5.774 | 5.490 | 5.566 | 5.566 | 658,230 |
| 2024-11-26 | 5.892 | 6.122 | 5.834 | 5.840 | 5.840 | 604,902 |
| 2024-11-25 | 5.792 | 6.110 | 5.792 | 6.048 | 6.048 | 686,175 |
| 2024-11-22 | 5.760 | 5.900 | 5.600 | 5.706 | 5.706 | 461,484 |
| 2024-11-21 | 5.500 | 6.080 | 5.500 | 5.914 | 5.914 | 895,349 |
| 2024-11-20 | 5.896 | 5.896 | 5.410 | 5.512 | 5.512 | 674,284 |
| 2024-11-19 | 5.848 | 6.042 | 5.714 | 5.828 | 5.828 | 520,593 |
| 2024-11-18 | 6.066 | 6.100 | 5.614 | 5.788 | 5.788 | 654,167 |
| 2024-11-15 | 6.420 | 6.422 | 6.000 | 6.040 | 6.040 | 759,320 |
| 2024-11-14 | 6.450 | 6.690 | 6.302 | 6.544 | 6.544 | 410,953 |
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.