Asmallworld AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	2.300	2.300	2.100	2.100	2.100	19,518
2022-12-27	2.300	2.390	2.220	2.250	2.250	6,557
2022-12-22	2.400	2.400	2.400	2.400	2.400	5,544
2022-12-21	2.270	2.300	2.200	2.300	2.300	9,150
2022-12-20	2.300	2.300	2.300	2.300	2.300	500
2022-12-19	2.300	2.300	2.300	2.300	2.300	216
2022-12-15	2.350	2.350	2.350	2.350	2.350	11,700
2022-12-13	2.400	2.400	2.400	2.400	2.400	3
2022-12-12	2.390	2.400	2.390	2.400	2.400	975
2022-12-08	2.390	2.390	2.390	2.390	2.390	132
2022-12-06	2.310	2.310	2.300	2.300	2.300	1,400
2022-12-05	2.350	2.390	2.270	2.390	2.390	7,172
2022-12-02	2.340	2.400	2.300	2.400	2.400	3,010
2022-12-01	2.400	2.400	2.400	2.400	2.400	1,000
2022-11-30	2.350	2.500	2.350	2.500	2.500	504
2022-11-29	2.350	2.350	2.300	2.300	2.300	3,080
2022-11-28	2.400	2.400	2.350	2.350	2.350	521
2022-11-25	2.400	2.400	2.400	2.400	2.400	500
2022-11-24	2.450	2.450	2.400	2.450	2.450	1,374
2022-11-23	2.260	2.400	2.260	2.390	2.390	17,702
2022-11-18	2.300	2.300	2.250	2.250	2.250	831
2022-11-17	2.340	2.340	2.340	2.340	2.340	10
2022-11-16	2.360	2.500	2.360	2.500	2.500	6,010
2022-11-15	2.300	2.350	2.200	2.350	2.350	5,920
2022-11-14	2.150	2.250	2.150	2.250	2.250	797
2022-11-11	2.200	2.200	2.100	2.100	2.100	1,354
2022-11-10	2.300	2.300	2.250	2.250	2.250	1,627
2022-11-09	2.350	2.350	2.250	2.250	2.250	155
2022-11-08	2.240	2.300	2.240	2.300	2.300	4,929
2022-11-04	2.350	2.350	2.350	2.350	2.350	400
2022-11-02	2.300	2.300	2.300	2.300	2.300	424
2022-11-01	2.240	2.240	2.200	2.200	2.200	583
2022-10-27	2.440	2.440	2.440	2.440	2.440	40
2022-10-26	2.150	2.440	2.150	2.440	2.440	11,510
2022-10-25	2.000	2.200	2.000	2.200	2.200	11,700
2022-10-24	2.400	2.400	2.400	2.400	2.400	600
2022-10-20	2.300	2.300	2.300	2.300	2.300	386
2022-10-19	2.400	2.400	2.400	2.400	2.400	10
2022-10-18	2.300	2.300	2.290	2.290	2.290	2,848
2022-10-17	2.200	2.250	2.200	2.250	2.250	7,402
2022-10-14	2.150	2.200	2.150	2.200	2.200	1,500
2022-10-13	2.200	2.200	2.140	2.140	2.140	46
2022-10-11	2.160	2.160	2.100	2.100	2.100	349
2022-10-10	2.150	2.150	2.100	2.100	2.100	2,037
2022-10-07	2.100	2.100	2.100	2.100	2.100	49
2022-10-06	2.090	2.150	2.090	2.150	2.150	4,264
2022-10-05	2.000	2.000	2.000	2.000	2.000	500
2022-10-04	2.100	2.100	2.000	2.000	2.000	806
2022-10-03	2.040	2.040	2.040	2.040	2.040	3
2022-09-30	2.100	2.100	2.010	2.010	2.010	2,114
2022-09-28	2.100	2.100	2.100	2.100	2.100	503
2022-09-27	2.200	2.200	2.200	2.200	2.200	1,714
2022-09-26	2.350	2.350	2.350	2.350	2.350	500
2022-09-22	2.400	2.400	2.400	2.400	2.400	3
2022-09-21	2.210	2.400	2.200	2.400	2.400	332
2022-09-20	2.350	2.350	2.350	2.350	2.350	82
2022-09-19	2.400	2.400	2.170	2.210	2.210	14,075
2022-09-16	2.500	2.500	2.500	2.500	2.500	1,906
2022-09-15	2.450	2.550	2.400	2.450	2.450	1,960
2022-09-14	2.450	2.450	2.450	2.450	2.450	13

← NewerPage 15 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.