Asmallworld AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-13	2.510	2.650	2.510	2.650	2.650	3
2022-05-11	2.600	2.650	2.500	2.550	2.550	2,009
2022-05-10	2.600	2.750	2.600	2.750	2.750	819
2022-05-09	2.650	2.650	2.550	2.600	2.600	3,980
2022-05-05	2.660	2.800	2.660	2.800	2.800	9,430
2022-05-04	2.550	2.660	2.550	2.660	2.660	6,231
2022-05-03	2.500	2.500	2.500	2.500	2.500	500
2022-04-28	2.500	2.500	2.470	2.470	2.470	2,415
2022-04-25	2.460	2.480	2.460	2.480	2.480	280
2022-04-22	2.600	2.620	2.600	2.620	2.620	600
2022-04-21	2.460	2.590	2.460	2.590	2.590	4,011
2022-04-20	2.500	2.550	2.460	2.550	2.550	1,200
2022-04-19	2.600	2.600	2.600	2.600	2.600	500
2022-04-14	2.600	2.600	2.600	2.600	2.600	5,500
2022-04-13	2.600	2.600	2.600	2.600	2.600	100
2022-04-12	2.500	2.500	2.500	2.500	2.500	1
2022-04-11	2.480	2.480	2.480	2.480	2.480	2,143
2022-04-08	2.510	2.510	2.460	2.480	2.480	2,821
2022-04-07	2.510	2.510	2.450	2.460	2.460	2,596
2022-04-06	2.510	2.510	2.510	2.510	2.510	10
2022-04-05	2.550	2.560	2.510	2.510	2.510	1,262
2022-04-04	2.520	2.580	2.520	2.570	2.570	1,107
2022-04-01	2.500	2.610	2.500	2.570	2.570	18,985
2022-03-31	2.760	2.760	2.740	2.740	2.740	12,802
2022-03-30	2.730	2.800	2.730	2.790	2.790	1,305
2022-03-29	2.840	2.840	2.830	2.830	2.830	835
2022-03-28	2.750	2.840	2.720	2.840	2.840	2,875
2022-03-25	2.730	2.760	2.720	2.740	2.740	6,100
2022-03-24	2.790	2.790	2.720	2.720	2.720	2,250
2022-03-23	2.720	2.720	2.720	2.720	2.720	24
2022-03-22	2.680	2.680	2.680	2.680	2.680	97
2022-03-21	2.690	2.790	2.690	2.790	2.790	1,001
2022-03-18	2.880	2.880	2.750	2.800	2.800	1,383
2022-03-17	2.900	3.060	2.560	2.800	2.800	31,774
2022-03-16	2.640	2.650	2.550	2.600	2.600	4,247
2022-03-15	2.640	2.640	2.500	2.500	2.500	405
2022-03-14	2.500	2.500	2.500	2.500	2.500	10
2022-03-11	2.600	2.600	2.600	2.600	2.600	950
2022-03-10	2.790	2.790	2.700	2.700	2.700	2,969
2022-03-09	2.500	2.700	2.500	2.600	2.600	1,999
2022-03-08	2.400	2.450	2.200	2.450	2.450	11,440
2022-03-07	2.550	2.550	2.400	2.410	2.410	3,420
2022-03-04	2.550	2.550	2.550	2.550	2.550	2,035
2022-03-03	2.550	2.550	2.550	2.550	2.550	1,100
2022-03-02	2.440	2.550	2.440	2.550	2.550	2,782
2022-03-01	2.550	2.700	2.550	2.600	2.600	7,825
2022-02-28	2.510	2.640	2.500	2.640	2.640	3,334
2022-02-25	2.700	2.700	2.650	2.650	2.650	14,112
2022-02-24	2.620	2.750	2.380	2.750	2.750	72,915
2022-02-22	2.690	2.700	2.690	2.700	2.700	6,100
2022-02-21	2.750	2.750	2.700	2.700	2.700	2,466
2022-02-17	2.780	2.850	2.780	2.850	2.850	1,267
2022-02-16	2.800	2.800	2.800	2.800	2.800	1,000
2022-02-15	2.680	2.680	2.680	2.680	2.680	1,000
2022-02-14	2.920	2.920	2.700	2.750	2.750	14,079
2022-02-10	2.900	2.910	2.900	2.910	2.910	1,012
2022-02-09	2.720	2.940	2.700	2.940	2.940	3,913
2022-02-08	2.850	2.850	2.720	2.750	2.750	915
2022-02-07	2.710	3.000	2.700	2.700	2.700	12,053
2022-02-04	2.890	2.890	2.610	2.670	2.670	7,614

← NewerPage 17 of 19 · 1,090 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.