Asmallworld AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-14	0.580	0.580	0.580	0.580	0.580	27
2026-07-13	0.620	0.620	0.620	0.620	0.620	8
2026-07-10	0.620	0.625	0.565	0.625	0.625	1,530
2026-07-09	0.610	0.610	0.590	0.590	0.590	199
2026-07-08	0.630	0.630	0.630	0.630	0.630	18
2026-07-06	0.610	0.630	0.610	0.630	0.630	1,001
2026-07-03	0.580	0.615	0.570	0.615	0.615	1,706
2026-07-02	0.630	0.630	0.630	0.630	0.630	18,974
2026-07-01	0.625	0.635	0.625	0.635	0.635	5,230
2026-06-30	0.610	0.610	0.610	0.610	0.610	500
2026-06-29	0.615	0.615	0.590	0.600	0.600	2,551
2026-06-24	0.605	0.610	0.605	0.605	0.605	5,092
2026-06-23	0.580	0.580	0.580	0.580	0.580	1,000
2026-06-22	0.580	0.580	0.580	0.580	0.580	350
2026-06-19	0.580	0.610	0.580	0.610	0.610	3,321
2026-06-17	0.575	0.575	0.575	0.575	0.575	4,094
2026-06-16	0.580	0.580	0.575	0.575	0.575	1,000
2026-06-15	0.575	0.620	0.575	0.620	0.620	231
2026-06-12	0.580	0.580	0.570	0.580	0.580	0
2026-06-11	0.580	0.580	0.570	0.575	0.575	0
2026-06-10	0.580	0.580	0.570	0.570	0.570	9,000
2026-06-09	0.575	0.575	0.575	0.575	0.575	20
2026-06-08	0.600	0.600	0.575	0.575	0.575	250
2026-06-05	0.585	0.585	0.585	0.585	0.585	500
2026-06-04	0.580	0.580	0.580	0.580	0.580	31
2026-06-03	0.600	0.635	0.560	0.635	0.635	2,070
2026-06-02	0.630	0.630	0.630	0.630	0.630	58
2026-06-01	0.600	0.645	0.600	0.645	0.645	158
2026-05-28	0.600	0.600	0.600	0.600	0.600	333
2026-05-26	0.575	0.600	0.575	0.600	0.600	572
2026-05-22	0.580	0.600	0.580	0.600	0.600	1,171
2026-05-21	0.575	0.630	0.575	0.600	0.600	594
2026-05-20	0.570	0.635	0.570	0.635	0.635	6,027
2026-05-18	0.620	0.620	0.605	0.605	0.605	0
2026-05-15	0.620	0.620	0.620	0.620	0.620	346
2026-05-13	0.605	0.605	0.600	0.600	0.600	6,280
2026-05-12	0.605	0.620	0.600	0.620	0.620	4,020
2026-05-11	0.600	0.600	0.600	0.600	0.600	1,000
2026-05-08	0.620	0.620	0.620	0.620	0.620	500
2026-05-07	0.620	0.620	0.620	0.620	0.620	800
2026-05-06	0.575	0.575	0.575	0.575	0.575	35
2026-05-05	0.570	0.620	0.570	0.620	0.620	686
2026-05-04	0.620	0.620	0.620	0.620	0.620	10
2026-04-30	0.620	0.620	0.600	0.620	0.620	912
2026-04-29	0.600	0.600	0.600	0.600	0.600	205
2026-04-28	0.640	0.640	0.620	0.620	0.620	0
2026-04-27	0.640	0.640	0.640	0.640	0.640	903
2026-04-24	0.630	0.630	0.630	0.630	0.630	150
2026-04-21	0.640	0.640	0.630	0.630	0.630	0
2026-04-20	0.640	0.640	0.640	0.640	0.640	35

← NewerPage 2 of 2 · 110 trading days

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.