Asmallworld AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	2.580	2.580	2.500	2.500	2.500	617
2022-09-12	2.600	2.600	2.530	2.530	2.530	590
2022-09-07	2.650	2.650	2.650	2.650	2.650	578
2022-08-29	2.600	2.600	2.600	2.600	2.600	1
2022-08-25	2.550	2.750	2.550	2.750	2.750	5,631
2022-08-24	2.600	2.600	2.600	2.600	2.600	600
2022-08-23	2.550	2.550	2.550	2.550	2.550	13
2022-08-22	2.650	2.650	2.650	2.650	2.650	2
2022-08-19	2.600	2.660	2.580	2.660	2.660	1,499
2022-08-18	2.600	2.600	2.600	2.600	2.600	2,100
2022-08-17	2.600	2.670	2.600	2.670	2.670	1,380
2022-08-15	2.700	2.700	2.650	2.670	2.670	2,100
2022-08-11	2.780	2.780	2.700	2.700	2.700	770
2022-08-10	2.650	2.790	2.650	2.750	2.750	3,013
2022-08-08	2.650	2.750	2.650	2.750	2.750	4,510
2022-08-05	2.550	2.550	2.550	2.550	2.550	1
2022-07-29	2.650	2.670	2.650	2.670	2.670	1,350
2022-07-28	2.650	2.650	2.650	2.650	2.650	10
2022-07-26	2.550	2.550	2.550	2.550	2.550	4
2022-07-25	2.670	2.670	2.670	2.670	2.670	70
2022-07-22	2.600	2.670	2.500	2.670	2.670	8,056
2022-07-20	2.600	2.660	2.600	2.660	2.660	2,376
2022-07-19	2.500	2.500	2.500	2.500	2.500	4,594
2022-07-18	2.450	2.500	2.450	2.500	2.500	1,809
2022-07-13	2.350	2.450	2.230	2.450	2.450	4,534
2022-07-12	2.500	2.500	2.200	2.470	2.470	9,210
2022-07-11	2.590	2.590	2.590	2.590	2.590	39
2022-07-08	2.550	2.550	2.550	2.550	2.550	3
2022-07-06	2.670	2.670	2.670	2.670	2.670	10
2022-07-05	2.350	2.350	2.350	2.350	2.350	2
2022-07-04	2.370	2.370	2.370	2.370	2.370	3
2022-07-01	2.350	2.350	2.350	2.350	2.350	16
2022-06-30	2.420	2.450	2.300	2.450	2.450	3,810
2022-06-29	2.450	2.550	2.450	2.550	2.550	6,985
2022-06-28	2.600	2.700	2.500	2.500	2.500	5,233
2022-06-24	2.500	2.500	2.500	2.500	2.500	1,000
2022-06-23	2.500	2.550	2.490	2.550	2.550	2,464
2022-06-22	2.500	2.500	2.500	2.500	2.500	500
2022-06-21	2.520	2.520	2.500	2.500	2.500	1,000
2022-06-17	2.530	2.530	2.530	2.530	2.530	2,478
2022-06-16	2.570	2.640	2.540	2.600	2.600	2,439
2022-06-15	2.650	2.650	2.560	2.560	2.560	600
2022-06-14	2.710	2.710	2.540	2.700	2.700	2,673
2022-06-13	2.870	2.870	2.740	2.740	2.740	930
2022-06-09	2.900	2.900	2.800	2.850	2.850	5,685
2022-06-08	2.700	2.900	2.700	2.850	2.850	15,141
2022-06-07	2.950	2.950	2.900	2.900	2.900	600
2022-06-03	2.900	2.950	2.840	2.950	2.950	2,161
2022-06-02	2.700	3.130	2.690	2.900	2.900	22,511
2022-06-01	2.690	2.700	2.690	2.700	2.700	394
2022-05-31	2.600	2.620	2.600	2.620	2.620	540
2022-05-30	2.700	2.700	2.650	2.650	2.650	1,504
2022-05-27	2.550	2.550	2.550	2.550	2.550	30
2022-05-25	2.650	2.650	2.650	2.650	2.650	1
2022-05-24	2.600	2.690	2.550	2.600	2.600	2,456
2022-05-23	2.510	2.510	2.510	2.510	2.510	38
2022-05-20	2.600	2.600	2.600	2.600	2.600	500
2022-05-19	2.550	2.550	2.550	2.550	2.550	1,471
2022-05-18	2.560	2.560	2.500	2.550	2.550	1,147
2022-05-17	2.600	2.700	2.500	2.600	2.600	6,803

← NewerPage 16 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.