Asmallworld AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 1.770 | 1.830 | 1.760 | 1.830 | 1.830 | 5,968 |
| 2023-07-28 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 27 |
| 2023-07-24 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 10 |
| 2023-07-21 | 1.870 | 1.950 | 1.870 | 1.950 | 1.950 | 30 |
| 2023-07-20 | 1.760 | 1.870 | 1.760 | 1.870 | 1.870 | 5,340 |
| 2023-07-19 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 10 |
| 2023-07-18 | 1.800 | 1.800 | 1.770 | 1.770 | 1.770 | 1,000 |
| 2023-07-17 | 1.760 | 1.870 | 1.760 | 1.870 | 1.870 | 1,151 |
| 2023-07-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 7 |
| 2023-07-11 | 1.800 | 1.890 | 1.770 | 1.770 | 1.770 | 1,006 |
| 2023-07-10 | 1.890 | 1.890 | 1.870 | 1.890 | 1.890 | 93 |
| 2023-07-07 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 200 |
| 2023-07-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 11 |
| 2023-07-04 | 1.900 | 1.900 | 1.760 | 1.760 | 1.760 | 1,010 |
| 2023-07-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 1,338 |
| 2023-06-30 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1,090 |
| 2023-06-29 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 2,308 |
| 2023-06-28 | 2.000 | 2.000 | 1.780 | 1.780 | 1.780 | 2,419 |
| 2023-06-22 | 1.900 | 2.080 | 1.900 | 2.080 | 2.080 | 2,267 |
| 2023-06-21 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 10 |
| 2023-06-19 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 62 |
| 2023-06-16 | 1.900 | 2.020 | 1.700 | 2.020 | 2.020 | 11,249 |
| 2023-06-15 | 1.800 | 1.900 | 1.700 | 1.900 | 1.900 | 43,904 |
| 2023-06-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 74 |
| 2023-06-13 | 1.890 | 1.900 | 1.800 | 1.800 | 1.800 | 3,045 |
| 2023-06-12 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 703 |
| 2023-06-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 2 |
| 2023-06-08 | 1.840 | 1.920 | 1.840 | 1.890 | 1.890 | 817 |
| 2023-06-07 | 1.900 | 1.900 | 1.760 | 1.800 | 1.800 | 9,606 |
| 2023-06-06 | 1.800 | 1.900 | 1.800 | 1.900 | 1.900 | 1,031 |
| 2023-06-05 | 1.800 | 1.800 | 1.700 | 1.700 | 1.700 | 2,100 |
| 2023-06-02 | 1.730 | 1.890 | 1.730 | 1.890 | 1.890 | 8,899 |
| 2023-06-01 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 200 |
| 2023-05-31 | 1.620 | 1.750 | 1.620 | 1.750 | 1.750 | 193 |
| 2023-05-26 | 1.610 | 1.750 | 1.610 | 1.750 | 1.750 | 1,586 |
| 2023-05-24 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 6,608 |
| 2023-05-23 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 800 |
| 2023-05-22 | 1.620 | 1.820 | 1.620 | 1.650 | 1.650 | 9,790 |
| 2023-05-19 | 1.800 | 1.800 | 1.600 | 1.660 | 1.660 | 4,088 |
| 2023-05-17 | 1.880 | 1.880 | 1.810 | 1.810 | 1.810 | 7,386 |
| 2023-05-16 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1,300 |
| 2023-05-15 | 1.820 | 1.970 | 1.820 | 1.970 | 1.970 | 415 |
| 2023-05-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 10 |
| 2023-05-11 | 2.000 | 2.000 | 1.820 | 1.820 | 1.820 | 4,279 |
| 2023-05-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 10 |
| 2023-05-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 493 |
| 2023-05-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 250 |
| 2023-05-03 | 1.930 | 2.000 | 1.930 | 2.000 | 2.000 | 1,056 |
| 2023-05-02 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 50 |
| 2023-04-28 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 230 |
| 2023-04-27 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 10,000 |
| 2023-04-26 | 1.830 | 1.880 | 1.830 | 1.880 | 1.880 | 3,586 |
| 2023-04-24 | 1.840 | 1.950 | 1.830 | 1.950 | 1.950 | 2,183 |
| 2023-04-20 | 2.020 | 2.020 | 1.830 | 1.830 | 1.830 | 2,050 |
| 2023-04-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 3 |
| 2023-04-18 | 1.850 | 1.900 | 1.820 | 1.820 | 1.820 | 139 |
| 2023-04-14 | 1.820 | 1.900 | 1.820 | 1.830 | 1.830 | 2,258 |
| 2023-04-13 | 1.830 | 1.830 | 1.820 | 1.830 | 1.830 | 715 |
| 2023-04-12 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 1 |
| 2023-04-11 | 1.820 | 1.900 | 1.820 | 1.900 | 1.900 | 313 |
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.