Asmallworld AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 1.130 | 1.160 | 1.100 | 1.160 | 1.160 | 14,048 |
| 2025-06-19 | 1.130 | 1.150 | 1.110 | 1.150 | 1.150 | 14,870 |
| 2025-06-17 | 1.110 | 1.160 | 1.110 | 1.160 | 1.160 | 124 |
| 2025-06-16 | 1.130 | 1.180 | 1.120 | 1.170 | 1.170 | 3,861 |
| 2025-06-13 | 1.160 | 1.180 | 1.160 | 1.160 | 1.160 | 1,068 |
| 2025-06-12 | 1.180 | 1.180 | 1.160 | 1.160 | 1.160 | 503 |
| 2025-06-11 | 1.140 | 1.190 | 1.140 | 1.190 | 1.190 | 2,627 |
| 2025-06-10 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 119 |
| 2025-06-06 | 1.130 | 1.190 | 1.130 | 1.130 | 1.130 | 471 |
| 2025-06-05 | 1.140 | 1.190 | 1.130 | 1.130 | 1.130 | 1,473 |
| 2025-06-04 | 1.110 | 1.170 | 1.110 | 1.130 | 1.130 | 614 |
| 2025-06-03 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 7,578 |
| 2025-06-02 | 1.110 | 1.160 | 1.110 | 1.110 | 1.110 | 2,910 |
| 2025-05-30 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 8,681 |
| 2025-05-28 | 1.150 | 1.210 | 1.130 | 1.130 | 1.130 | 10,513 |
| 2025-05-27 | 1.100 | 1.150 | 1.100 | 1.100 | 1.100 | 1,305 |
| 2025-05-26 | 1.150 | 1.150 | 1.100 | 1.150 | 1.150 | 1,263 |
| 2025-05-23 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 391 |
| 2025-05-22 | 1.090 | 1.150 | 1.090 | 1.150 | 1.150 | 840 |
| 2025-05-21 | 1.130 | 1.150 | 1.100 | 1.150 | 1.150 | 2,203 |
| 2025-05-20 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 900 |
| 2025-05-16 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 0 |
| 2025-05-15 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 70 |
| 2025-05-14 | 1.150 | 1.160 | 1.120 | 1.130 | 1.130 | 2,972 |
| 2025-05-13 | 1.110 | 1.180 | 1.110 | 1.130 | 1.130 | 0 |
| 2025-05-12 | 1.110 | 1.180 | 1.110 | 1.110 | 1.110 | 3,178 |
| 2025-05-09 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 3,140 |
| 2025-05-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 300 |
| 2025-05-07 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 20 |
| 2025-05-06 | 1.170 | 1.180 | 1.150 | 1.150 | 1.150 | 8,114 |
| 2025-05-05 | 1.160 | 1.170 | 1.160 | 1.170 | 1.170 | 727 |
| 2025-05-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 450 |
| 2025-04-30 | 1.140 | 1.190 | 1.120 | 1.150 | 1.150 | 6,251 |
| 2025-04-29 | 1.160 | 1.160 | 1.100 | 1.160 | 1.160 | 8,931 |
| 2025-04-28 | 1.160 | 1.270 | 1.150 | 1.200 | 1.200 | 3,718 |
| 2025-04-25 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 11,717 |
| 2025-04-24 | 1.050 | 1.130 | 1.050 | 1.090 | 1.090 | 4,600 |
| 2025-04-23 | 1.160 | 1.160 | 1.060 | 1.090 | 1.090 | 7,988 |
| 2025-04-22 | 1.080 | 1.160 | 1.080 | 1.130 | 1.130 | 4,140 |
| 2025-04-17 | 1.200 | 1.200 | 1.060 | 1.060 | 1.060 | 2,271 |
| 2025-04-16 | 1.220 | 1.220 | 1.120 | 1.170 | 1.170 | 930 |
| 2025-04-15 | 1.290 | 1.290 | 1.240 | 1.250 | 1.250 | 61 |
| 2025-04-14 | 1.140 | 1.210 | 1.140 | 1.210 | 1.210 | 105 |
| 2025-04-11 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 525 |
| 2025-04-10 | 1.270 | 1.270 | 1.260 | 1.260 | 1.260 | 211 |
| 2025-04-09 | 1.170 | 1.290 | 1.170 | 1.290 | 1.290 | 609 |
| 2025-04-08 | 1.030 | 1.290 | 1.030 | 1.270 | 1.270 | 24,069 |
| 2025-04-07 | 1.070 | 1.080 | 1.010 | 1.080 | 1.080 | 9,160 |
| 2025-04-04 | 1.100 | 1.160 | 1.100 | 1.100 | 1.100 | 1,218 |
| 2025-04-03 | 1.070 | 1.200 | 1.070 | 1.080 | 1.080 | 5,290 |
| 2025-04-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 50 |
| 2025-04-01 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 20 |
| 2025-03-31 | 1.250 | 1.250 | 1.050 | 1.230 | 1.230 | 14,207 |
| 2025-03-28 | 1.140 | 1.200 | 1.140 | 1.200 | 1.200 | 592 |
| 2025-03-27 | 1.250 | 1.250 | 1.060 | 1.060 | 1.060 | 35,119 |
| 2025-03-26 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 2,092 |
| 2025-03-25 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 2,917 |
| 2025-03-24 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 3,450 |
| 2025-03-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 54 |
| 2025-03-20 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 250 |
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.