Asmallworld AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-29	0.650	0.650	0.600	0.650	0.650	3,888
2025-12-23	0.650	0.650	0.650	0.650	0.650	200
2025-12-22	0.650	0.650	0.600	0.610	0.610	3,227
2025-12-19	0.645	0.645	0.570	0.645	0.645	1,278
2025-12-18	0.650	0.650	0.585	0.635	0.635	15,043
2025-12-17	0.600	0.600	0.545	0.545	0.545	960
2025-12-16	0.625	0.645	0.600	0.600	0.600	2,295
2025-12-15	0.700	0.700	0.645	0.645	0.645	4,963
2025-12-12	0.610	0.650	0.600	0.650	0.650	16,399
2025-12-11	0.600	0.690	0.600	0.650	0.650	0
2025-12-10	0.600	0.690	0.600	0.665	0.665	0
2025-12-09	0.600	0.690	0.600	0.690	0.690	2,410
2025-12-08	0.700	0.700	0.615	0.690	0.690	1,234
2025-12-05	0.610	0.650	0.600	0.650	0.650	3,590
2025-12-04	0.650	0.725	0.650	0.700	0.700	0
2025-12-03	0.650	0.725	0.650	0.725	0.725	8,699
2025-12-02	0.695	0.700	0.650	0.700	0.700	9,550
2025-12-01	0.760	0.760	0.695	0.695	0.695	15,538
2025-11-28	0.795	0.795	0.755	0.755	0.755	3,000
2025-11-26	0.795	0.795	0.750	0.750	0.750	2,290
2025-11-25	0.750	0.750	0.750	0.750	0.750	37
2025-11-24	0.780	0.780	0.780	0.780	0.780	120
2025-11-21	0.755	0.755	0.755	0.755	0.755	541
2025-11-19	0.780	0.780	0.780	0.780	0.780	541
2025-11-17	0.800	0.800	0.750	0.750	0.750	1,366
2025-11-13	0.800	0.800	0.755	0.760	0.760	0
2025-11-12	0.800	0.800	0.755	0.755	0.755	1,163
2025-11-11	0.755	0.755	0.755	0.755	0.755	101
2025-11-10	0.805	0.805	0.755	0.800	0.800	1,367
2025-11-07	0.820	0.820	0.820	0.820	0.820	1,611
2025-11-06	0.850	0.850	0.750	0.750	0.750	2,500
2025-11-05	0.740	0.750	0.740	0.745	0.745	3,556
2025-11-04	0.730	0.800	0.730	0.800	0.800	1,176
2025-11-03	0.830	0.830	0.750	0.810	0.810	0
2025-10-31	0.830	0.830	0.750	0.825	0.825	10,371
2025-10-30	0.850	0.895	0.850	0.850	0.850	932
2025-10-29	0.830	0.830	0.800	0.800	0.800	1,769
2025-10-28	0.810	0.830	0.810	0.810	0.810	5,609
2025-10-27	0.850	0.850	0.810	0.830	0.830	11,860
2025-10-24	0.815	0.830	0.815	0.830	0.830	525
2025-10-23	0.880	0.880	0.810	0.810	0.810	5,380
2025-10-22	0.980	0.980	0.880	0.885	0.885	3,616
2025-10-21	0.890	0.890	0.890	0.890	0.890	2
2025-10-20	0.900	0.900	0.890	0.890	0.890	250
2025-10-17	0.845	0.895	0.845	0.870	0.870	1,551
2025-10-16	0.830	0.860	0.830	0.860	0.860	3,055
2025-10-15	0.950	0.950	0.850	0.850	0.850	2,622
2025-10-14	0.900	0.900	0.900	0.900	0.900	22
2025-10-13	0.880	0.985	0.880	0.900	0.900	13,621
2025-10-10	0.860	0.860	0.860	0.860	0.860	501
2025-10-09	0.850	0.850	0.840	0.850	0.850	2,301
2025-10-08	0.800	0.900	0.800	0.900	0.900	5,509
2025-10-07	0.835	0.870	0.830	0.870	0.870	5,094
2025-10-06	0.850	0.850	0.850	0.850	0.850	100
2025-10-03	0.920	0.920	0.900	0.900	0.900	8,351
2025-10-02	0.900	0.900	0.900	0.900	0.900	80
2025-10-01	1.000	1.000	0.885	0.900	0.900	12,870
2025-09-30	0.850	0.890	0.850	0.880	0.880	17,265
2025-09-29	0.920	0.920	0.860	0.860	0.860	600
2025-09-26	0.800	0.870	0.800	0.870	0.870	3,285

← NewerPage 4 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.