Asmallworld AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 1.590 | 1.590 | 1.510 | 1.590 | 1.590 | 2,251 |
| 2024-02-15 | 1.600 | 1.600 | 1.500 | 1.500 | 1.500 | 12,595 |
| 2024-02-14 | 1.610 | 1.610 | 1.410 | 1.550 | 1.550 | 5,848 |
| 2024-02-13 | 1.610 | 1.610 | 1.360 | 1.360 | 1.360 | 9,828 |
| 2024-02-12 | 1.550 | 1.580 | 1.510 | 1.510 | 1.510 | 12,881 |
| 2024-02-09 | 1.590 | 1.600 | 1.500 | 1.550 | 1.550 | 348 |
| 2024-02-08 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 1,047 |
| 2024-02-07 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 170 |
| 2024-02-06 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 2,704 |
| 2024-02-05 | 1.560 | 1.640 | 1.560 | 1.600 | 1.600 | 330 |
| 2024-02-02 | 1.550 | 1.560 | 1.550 | 1.550 | 1.550 | 1,101 |
| 2024-02-01 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 6,474 |
| 2024-01-31 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 2,329 |
| 2024-01-30 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 2,810 |
| 2024-01-29 | 1.560 | 1.700 | 1.560 | 1.600 | 1.600 | 1,847 |
| 2024-01-26 | 1.600 | 1.710 | 1.600 | 1.650 | 1.650 | 1,133 |
| 2024-01-25 | 1.650 | 1.650 | 1.560 | 1.560 | 1.560 | 5,279 |
| 2024-01-24 | 1.560 | 1.660 | 1.560 | 1.600 | 1.600 | 705 |
| 2024-01-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 210 |
| 2024-01-22 | 1.700 | 1.700 | 1.600 | 1.600 | 1.600 | 11 |
| 2024-01-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 51 |
| 2024-01-18 | 1.680 | 1.680 | 1.600 | 1.600 | 1.600 | 631 |
| 2024-01-17 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 3,000 |
| 2024-01-15 | 1.660 | 1.700 | 1.660 | 1.700 | 1.700 | 200 |
| 2024-01-12 | 1.640 | 1.680 | 1.640 | 1.680 | 1.680 | 1,112 |
| 2024-01-11 | 1.720 | 1.740 | 1.650 | 1.650 | 1.650 | 565 |
| 2024-01-10 | 1.790 | 1.790 | 1.630 | 1.780 | 1.780 | 13,172 |
| 2024-01-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 54 |
| 2024-01-08 | 1.680 | 1.760 | 1.680 | 1.760 | 1.760 | 1,552 |
| 2024-01-05 | 1.720 | 1.720 | 1.630 | 1.630 | 1.630 | 2,517 |
| 2024-01-04 | 1.670 | 1.760 | 1.620 | 1.700 | 1.700 | 8,499 |
| 2024-01-03 | 1.640 | 1.880 | 1.510 | 1.810 | 1.810 | 10,033 |
| 2023-12-29 | 1.720 | 1.720 | 1.650 | 1.650 | 1.650 | 5,500 |
| 2023-12-28 | 1.800 | 1.800 | 1.730 | 1.800 | 1.800 | 10,119 |
| 2023-12-27 | 1.550 | 1.780 | 1.550 | 1.780 | 1.780 | 8,248 |
| 2023-12-22 | 1.790 | 1.790 | 1.450 | 1.520 | 1.520 | 1,525 |
| 2023-12-21 | 1.720 | 1.790 | 1.640 | 1.640 | 1.640 | 1,773 |
| 2023-12-20 | 1.710 | 1.820 | 1.680 | 1.680 | 1.680 | 4,491 |
| 2023-12-19 | 1.700 | 1.750 | 1.650 | 1.740 | 1.740 | 1,155 |
| 2023-12-18 | 1.600 | 1.730 | 1.600 | 1.730 | 1.730 | 9,809 |
| 2023-12-15 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 3,493 |
| 2023-12-14 | 1.620 | 1.620 | 1.540 | 1.580 | 1.580 | 4,513 |
| 2023-12-13 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 1,221 |
| 2023-12-12 | 1.500 | 1.570 | 1.500 | 1.570 | 1.570 | 2,301 |
| 2023-12-11 | 1.650 | 1.740 | 1.650 | 1.650 | 1.650 | 1,004 |
| 2023-12-08 | 1.880 | 1.880 | 1.500 | 1.650 | 1.650 | 13,666 |
| 2023-12-07 | 1.760 | 1.800 | 1.550 | 1.730 | 1.730 | 24,813 |
| 2023-12-06 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 10 |
| 2023-12-04 | 1.740 | 1.890 | 1.740 | 1.750 | 1.750 | 3,412 |
| 2023-12-01 | 1.800 | 1.940 | 1.700 | 1.700 | 1.700 | 16,215 |
| 2023-11-30 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 13 |
| 2023-11-28 | 1.690 | 1.830 | 1.690 | 1.830 | 1.830 | 3,040 |
| 2023-11-23 | 1.820 | 1.840 | 1.820 | 1.840 | 1.840 | 1,499 |
| 2023-11-22 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 5 |
| 2023-11-21 | 1.780 | 1.780 | 1.750 | 1.750 | 1.750 | 968 |
| 2023-11-20 | 1.800 | 1.800 | 1.780 | 1.780 | 1.780 | 1,717 |
| 2023-11-17 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 3 |
| 2023-11-16 | 1.730 | 1.820 | 1.600 | 1.780 | 1.780 | 1,420 |
| 2023-11-15 | 1.770 | 1.850 | 1.770 | 1.770 | 1.770 | 882 |
| 2023-11-14 | 1.740 | 1.810 | 1.740 | 1.810 | 1.810 | 184 |
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.