Asmallworld AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-31	0.585	0.585	0.580	0.580	0.580	5,002
2026-03-30	0.580	0.635	0.580	0.635	0.635	952
2026-03-27	0.635	0.635	0.635	0.635	0.635	898
2026-03-26	0.635	0.635	0.585	0.600	0.600	127
2026-03-25	0.640	0.640	0.580	0.580	0.580	132
2026-03-24	0.615	0.615	0.585	0.615	0.615	471
2026-03-23	0.580	0.635	0.580	0.635	0.635	477
2026-03-20	0.620	0.620	0.580	0.580	0.580	4,057
2026-03-19	0.605	0.620	0.605	0.620	0.620	204
2026-03-18	0.630	0.630	0.580	0.580	0.580	29
2026-03-17	0.580	0.620	0.580	0.620	0.620	10,753
2026-03-16	0.650	0.650	0.600	0.600	0.600	53
2026-03-12	0.630	0.630	0.620	0.620	0.620	2,327
2026-03-11	0.605	0.700	0.605	0.695	0.695	2,136
2026-03-10	0.610	0.615	0.605	0.615	0.615	0
2026-03-09	0.610	0.610	0.605	0.605	0.605	1,493
2026-03-06	0.630	0.630	0.610	0.610	0.610	2,318
2026-03-05	0.650	0.650	0.650	0.650	0.650	682
2026-03-04	0.670	0.680	0.650	0.650	0.650	0
2026-03-03	0.670	0.680	0.670	0.670	0.670	1,633
2026-03-02	0.680	0.680	0.600	0.600	0.600	1,579
2026-02-27	0.620	0.650	0.620	0.650	0.650	1,001
2026-02-26	0.630	0.630	0.620	0.620	0.620	3,345
2026-02-25	0.620	0.685	0.610	0.610	0.610	1,543
2026-02-24	0.600	0.700	0.600	0.605	0.605	0
2026-02-23	0.600	0.700	0.600	0.600	0.600	3,632
2026-02-20	0.665	0.665	0.665	0.665	0.665	16
2026-02-19	0.650	0.700	0.630	0.630	0.630	3,509
2026-02-18	0.670	0.700	0.670	0.700	0.700	5,090
2026-02-17	0.695	0.695	0.635	0.635	0.635	72
2026-02-16	0.700	0.700	0.700	0.700	0.700	300
2026-02-13	0.650	0.675	0.630	0.675	0.675	3,591
2026-02-12	0.630	0.630	0.630	0.630	0.630	5
2026-02-11	0.650	0.650	0.600	0.600	0.600	6,995
2026-02-10	0.680	0.680	0.660	0.660	0.660	7,885
2026-02-09	0.730	0.730	0.675	0.675	0.675	3,057
2026-02-06	0.700	0.725	0.675	0.725	0.725	2,086
2026-02-05	0.680	0.680	0.680	0.680	0.680	1,000
2026-02-04	0.690	0.690	0.655	0.655	0.655	87
2026-02-03	0.655	0.660	0.655	0.660	0.660	0
2026-02-02	0.655	0.655	0.655	0.655	0.655	2
2026-01-29	0.690	0.725	0.690	0.690	0.690	4,389
2026-01-28	0.720	0.720	0.720	0.720	0.720	454
2026-01-27	0.690	0.695	0.690	0.690	0.690	3,412
2026-01-26	0.715	0.715	0.690	0.690	0.690	13
2026-01-23	0.675	0.710	0.675	0.710	0.710	1,698
2026-01-22	0.725	0.725	0.670	0.675	0.675	7,202
2026-01-21	0.720	0.725	0.665	0.725	0.725	1,217
2026-01-20	0.670	0.725	0.655	0.725	0.725	8,010
2026-01-19	0.670	0.675	0.670	0.670	0.670	6,594
2026-01-16	0.700	0.700	0.700	0.700	0.700	100
2026-01-15	0.690	0.730	0.690	0.730	0.730	700
2026-01-14	0.650	0.690	0.650	0.690	0.690	4,453
2026-01-12	0.650	0.700	0.650	0.650	0.650	2,248
2026-01-09	0.650	0.650	0.650	0.650	0.650	2
2026-01-08	0.700	0.700	0.650	0.700	0.700	3,969
2026-01-07	0.700	0.705	0.700	0.705	0.705	1,280
2026-01-06	0.660	0.700	0.650	0.700	0.700	71,335
2026-01-05	0.720	0.720	0.610	0.700	0.700	13,384
2025-12-30	0.645	0.690	0.645	0.690	0.690	5,653

← NewerPage 3 of 19 · 1,092 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.