Asmallworld AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.950	2.950	2.800	2.800	2.800	1,410
2022-02-02	2.900	3.000	2.850	2.900	2.900	10,720
2022-02-01	2.800	2.950	2.750	2.900	2.900	4,350
2022-01-31	2.950	2.950	2.900	2.950	2.950	1,798
2022-01-27	2.840	2.840	2.840	2.840	2.840	1,644
2022-01-26	2.650	2.890	2.650	2.890	2.890	8,400
2022-01-25	2.800	2.800	2.660	2.800	2.800	1,019
2022-01-24	2.900	2.900	2.650	2.650	2.650	9,298
2022-01-21	2.940	2.940	2.900	2.900	2.900	940
2022-01-20	3.010	3.010	3.010	3.010	3.010	2,160
2022-01-18	2.900	2.980	2.900	2.980	2.980	2,101
2022-01-14	2.910	3.000	2.900	3.000	3.000	3,913
2022-01-13	2.950	3.000	2.940	2.990	2.990	2,740
2022-01-12	3.000	3.000	2.810	2.810	2.810	5,316
2022-01-11	3.100	3.100	3.000	3.000	3.000	278
2022-01-10	3.100	3.100	2.950	2.950	2.950	1,201
2022-01-07	3.100	3.120	3.000	3.120	3.120	3,582
2022-01-06	3.200	3.200	3.190	3.190	3.190	2,010
2022-01-05	3.050	3.100	3.050	3.100	3.100	2,459
2022-01-04	3.010	3.090	3.000	3.050	3.050	3,690
2022-01-03	3.200	3.280	3.000	3.000	3.000	4,133
2021-12-30	3.200	3.200	3.000	3.060	3.060	6,390
2021-12-29	2.970	3.200	2.910	3.100	3.100	11,065
2021-12-28	3.080	3.190	2.870	3.180	3.180	41,882
2021-12-27	3.020	3.080	3.020	3.030	3.030	17,416
2021-12-23	2.560	3.050	2.560	3.010	3.010	91,031
2021-12-22	2.380	2.550	2.380	2.380	2.380	3,593
2021-12-21	2.510	2.510	2.290	2.400	2.400	10,349
2021-12-20	2.500	2.600	2.500	2.500	2.500	4,880
2021-12-17	2.610	2.610	2.600	2.600	2.600	14,460
2021-12-16	2.650	2.650	2.650	2.650	2.650	120
2021-12-15	2.630	2.700	2.630	2.700	2.700	1,261
2021-12-14	2.700	2.700	2.690	2.690	2.690	1,661
2021-12-13	2.610	2.650	2.610	2.650	2.650	650
2021-12-10	2.850	2.850	2.600	2.600	2.600	3,199
2021-12-09	2.720	2.720	2.700	2.700	2.700	1,016
2021-12-07	2.700	2.700	2.650	2.650	2.650	2,518
2021-12-06	2.800	2.800	2.600	2.650	2.650	3,930
2021-12-03	2.670	2.790	2.660	2.790	2.790	5,101
2021-12-02	2.900	2.900	2.790	2.790	2.790	1,518
2021-12-01	2.700	2.850	2.700	2.800	2.800	8,714
2021-11-30	2.660	2.790	2.650	2.650	2.650	797
2021-11-29	2.750	2.750	2.750	2.750	2.750	116
2021-11-26	2.800	2.850	2.710	2.710	2.710	3,052
2021-11-25	2.700	2.800	2.700	2.800	2.800	5,500
2021-11-24	2.800	2.800	2.800	2.800	2.800	15
2021-11-23	2.930	3.000	2.600	2.940	2.940	28,580
2021-11-22	2.940	3.040	2.900	2.900	2.900	3,280
2021-11-19	2.800	2.850	2.800	2.850	2.850	1,000
2021-11-18	2.980	3.000	2.680	3.000	3.000	14,359
2021-11-17	2.990	3.000	2.910	2.960	2.960	6,773
2021-11-16	2.920	3.000	2.860	2.860	2.860	3,843
2021-11-15	2.940	2.950	2.930	2.950	2.950	2,355
2021-11-12	3.040	3.040	3.030	3.030	3.030	1,590
2021-11-11	2.850	3.120	2.850	3.040	3.040	9,760
2021-11-10	2.900	3.030	2.720	2.720	2.720	12,190
2021-11-09	3.020	3.040	3.020	3.040	3.040	1,012
2021-11-08	2.900	3.090	2.900	3.040	3.040	3,586
2021-11-05	3.000	3.090	3.000	3.030	3.030	2,520
2021-11-04	3.100	3.100	2.950	2.950	2.950	1,760

← NewerPage 18 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.