Asmallworld AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | 0.930 | 1.040 | 0.850 | 0.900 | 0.900 | 33,551 |
| 2025-09-23 | 0.960 | 0.960 | 0.920 | 0.920 | 0.920 | 4,410 |
| 2025-09-22 | 0.980 | 0.980 | 0.960 | 0.960 | 0.960 | 3,680 |
| 2025-09-19 | 0.980 | 0.990 | 0.980 | 0.990 | 0.990 | 276 |
| 2025-09-18 | 0.950 | 0.995 | 0.950 | 0.990 | 0.990 | 1,884 |
| 2025-09-17 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 4,236 |
| 2025-09-16 | 1.000 | 1.000 | 0.970 | 0.970 | 0.970 | 10,491 |
| 2025-09-15 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 669 |
| 2025-09-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 4,265 |
| 2025-09-11 | 1.010 | 1.040 | 1.010 | 1.010 | 1.010 | 1,535 |
| 2025-09-10 | 1.030 | 1.070 | 1.020 | 1.020 | 1.020 | 2,150 |
| 2025-09-09 | 1.040 | 1.090 | 1.040 | 1.070 | 1.070 | 0 |
| 2025-09-08 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 358 |
| 2025-09-05 | 1.090 | 1.090 | 1.020 | 1.080 | 1.080 | 271 |
| 2025-09-04 | 1.040 | 1.070 | 1.020 | 1.070 | 1.070 | 2,068 |
| 2025-09-03 | 1.080 | 1.080 | 1.020 | 1.020 | 1.020 | 275 |
| 2025-09-01 | 1.040 | 1.050 | 1.020 | 1.020 | 1.020 | 6,608 |
| 2025-08-29 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 2,238 |
| 2025-08-28 | 1.050 | 1.070 | 1.040 | 1.040 | 1.040 | 2,724 |
| 2025-08-27 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 38 |
| 2025-08-26 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 4,057 |
| 2025-08-25 | 1.050 | 1.080 | 1.050 | 1.050 | 1.050 | 7,274 |
| 2025-08-22 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 76 |
| 2025-08-20 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 76 |
| 2025-08-19 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 400 |
| 2025-08-18 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 15,148 |
| 2025-08-15 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 1,700 |
| 2025-08-14 | 1.140 | 1.140 | 1.060 | 1.110 | 1.110 | 2,383 |
| 2025-08-13 | 1.040 | 1.070 | 1.040 | 1.050 | 1.050 | 6,371 |
| 2025-08-12 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 500 |
| 2025-08-11 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 5 |
| 2025-08-07 | 1.060 | 1.130 | 1.040 | 1.040 | 1.040 | 5,059 |
| 2025-08-06 | 1.130 | 1.130 | 1.050 | 1.050 | 1.050 | 1,762 |
| 2025-08-05 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 4 |
| 2025-08-04 | 1.100 | 1.150 | 1.010 | 1.020 | 1.020 | 11,292 |
| 2025-07-31 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 2,145 |
| 2025-07-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 685 |
| 2025-07-29 | 1.120 | 1.140 | 1.080 | 1.080 | 1.080 | 961 |
| 2025-07-28 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 2,532 |
| 2025-07-23 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 2,483 |
| 2025-07-21 | 1.140 | 1.180 | 1.120 | 1.130 | 1.130 | 12,160 |
| 2025-07-18 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 307 |
| 2025-07-17 | 1.070 | 1.120 | 1.070 | 1.120 | 1.120 | 219 |
| 2025-07-16 | 1.070 | 1.120 | 1.070 | 1.120 | 1.120 | 1,230 |
| 2025-07-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 907 |
| 2025-07-14 | 1.080 | 1.120 | 1.070 | 1.070 | 1.070 | 3,128 |
| 2025-07-10 | 1.120 | 1.120 | 1.080 | 1.080 | 1.080 | 4,795 |
| 2025-07-09 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 3,410 |
| 2025-07-08 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 5,452 |
| 2025-07-07 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 3,088 |
| 2025-07-04 | 1.190 | 1.190 | 1.090 | 1.090 | 1.090 | 16,193 |
| 2025-07-03 | 1.080 | 1.180 | 1.080 | 1.180 | 1.180 | 570 |
| 2025-07-02 | 1.060 | 1.150 | 1.060 | 1.120 | 1.120 | 4,478 |
| 2025-07-01 | 1.080 | 1.120 | 1.070 | 1.120 | 1.120 | 9,416 |
| 2025-06-30 | 1.110 | 1.120 | 1.060 | 1.110 | 1.110 | 7,625 |
| 2025-06-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 540 |
| 2025-06-26 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 1,330 |
| 2025-06-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 108 |
| 2025-06-24 | 1.110 | 1.130 | 1.070 | 1.130 | 1.130 | 4,083 |
| 2025-06-23 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 3,150 |
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.