Asmallworld AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-06	1.840	1.900	1.830	1.900	1.900	5,539
2023-04-05	1.830	1.830	1.830	1.830	1.830	1,046
2023-04-04	1.830	1.830	1.820	1.830	1.830	1,549
2023-04-03	1.950	1.950	1.820	1.830	1.830	3,978
2023-03-31	2.000	2.000	1.855	1.855	1.855	444
2023-03-30	1.810	1.850	1.810	1.850	1.850	502
2023-03-29	1.965	2.000	1.850	2.000	2.000	2,048
2023-03-27	1.965	1.965	1.965	1.965	1.965	80
2023-03-24	1.970	1.970	1.965	1.965	1.965	300
2023-03-23	1.970	1.970	1.970	1.970	1.970	1
2023-03-22	1.965	1.965	1.965	1.965	1.965	21
2023-03-21	1.980	1.980	1.965	1.965	1.965	1,333
2023-03-17	2.000	2.050	1.970	1.970	1.970	4,513
2023-03-16	2.170	2.170	2.000	2.000	2.000	10,672
2023-03-15	2.080	2.080	2.050	2.050	2.050	4,109
2023-03-14	2.080	2.080	2.080	2.080	2.080	104
2023-03-13	2.180	2.180	2.050	2.050	2.050	8,110
2023-03-10	2.140	2.180	2.140	2.180	2.180	2,235
2023-03-09	2.180	2.180	2.180	2.180	2.180	1,002
2023-03-08	2.050	2.050	2.040	2.040	2.040	82
2023-03-07	2.040	2.040	2.040	2.040	2.040	200
2023-03-03	2.050	2.170	2.050	2.170	2.170	1,715
2023-03-02	2.240	2.240	2.150	2.150	2.150	233
2023-03-01	2.240	2.240	2.240	2.240	2.240	100
2023-02-28	2.160	2.250	2.160	2.250	2.250	1,041
2023-02-27	2.050	2.110	2.050	2.110	2.110	635
2023-02-24	2.100	2.100	2.080	2.080	2.080	286
2023-02-23	2.100	2.100	2.100	2.100	2.100	42
2023-02-22	2.100	2.100	2.100	2.100	2.100	42
2023-02-21	2.100	2.150	2.100	2.150	2.150	5,826
2023-02-16	2.220	2.220	2.110	2.220	2.220	447
2023-02-15	2.110	2.110	2.090	2.110	2.110	202
2023-02-14	2.240	2.240	2.100	2.100	2.100	1,095
2023-02-13	2.280	2.280	2.090	2.130	2.130	3,960
2023-02-10	2.240	2.240	2.120	2.240	2.240	390
2023-02-09	2.290	2.290	2.090	2.150	2.150	913
2023-02-08	2.300	2.300	2.300	2.300	2.300	20
2023-02-07	2.300	2.300	2.270	2.270	2.270	4,000
2023-02-06	2.110	2.110	2.110	2.110	2.110	230
2023-02-02	2.200	2.200	2.200	2.200	2.200	10
2023-02-01	2.160	2.160	2.090	2.090	2.090	5,141
2023-01-31	2.280	2.300	2.160	2.160	2.160	11,021
2023-01-30	2.160	2.280	2.160	2.280	2.280	3,000
2023-01-25	2.280	2.280	2.280	2.280	2.280	5
2023-01-24	2.200	2.280	2.110	2.280	2.280	5,800
2023-01-23	2.060	2.190	2.060	2.190	2.190	364
2023-01-19	2.200	2.200	2.200	2.200	2.200	61
2023-01-18	2.080	2.080	2.080	2.080	2.080	10
2023-01-17	2.190	2.200	2.190	2.200	2.200	77
2023-01-16	2.070	2.240	2.070	2.070	2.070	244
2023-01-13	2.110	2.180	2.010	2.060	2.060	6,144
2023-01-11	2.290	2.290	2.290	2.290	2.290	10
2023-01-10	2.300	2.300	2.250	2.280	2.280	3,223
2023-01-09	2.050	2.200	2.050	2.200	2.200	510
2023-01-06	2.100	2.100	1.950	1.950	1.950	4,500
2023-01-05	2.250	2.300	2.200	2.200	2.200	1,888
2023-01-04	2.100	2.200	1.950	2.200	2.200	4,459
2023-01-03	2.300	2.300	2.100	2.100	2.100	1,010
2022-12-30	1.995	2.000	1.800	1.950	1.950	10,516
2022-12-29	2.080	2.090	1.850	2.090	2.090	6,606

← NewerPage 14 of 19 · 1,093 trading daysOlder →

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.