Asmallworld AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-19 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 3 |
| 2025-03-18 | 1.260 | 1.270 | 1.260 | 1.270 | 1.270 | 484 |
| 2025-03-17 | 1.320 | 1.320 | 1.260 | 1.260 | 1.260 | 1,036 |
| 2025-03-14 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 100 |
| 2025-03-13 | 1.240 | 1.250 | 1.240 | 1.250 | 1.250 | 3,650 |
| 2025-03-12 | 1.270 | 1.270 | 1.220 | 1.220 | 1.220 | 3,439 |
| 2025-03-11 | 1.210 | 1.270 | 1.210 | 1.270 | 1.270 | 468 |
| 2025-03-10 | 1.240 | 1.330 | 1.210 | 1.330 | 1.330 | 3,431 |
| 2025-03-05 | 1.350 | 1.350 | 1.270 | 1.350 | 1.350 | 1,125 |
| 2025-03-04 | 1.320 | 1.320 | 1.280 | 1.280 | 1.280 | 807 |
| 2025-03-03 | 1.250 | 1.340 | 1.250 | 1.250 | 1.250 | 745 |
| 2025-02-27 | 1.250 | 1.320 | 1.250 | 1.300 | 1.300 | 725 |
| 2025-02-26 | 1.380 | 1.380 | 1.330 | 1.350 | 1.350 | 1,610 |
| 2025-02-25 | 1.300 | 1.330 | 1.300 | 1.330 | 1.330 | 1,200 |
| 2025-02-24 | 1.280 | 1.290 | 1.280 | 1.280 | 1.280 | 1,373 |
| 2025-02-20 | 1.320 | 1.320 | 1.290 | 1.290 | 1.290 | 2,247 |
| 2025-02-19 | 1.400 | 1.400 | 1.320 | 1.340 | 1.340 | 4,460 |
| 2025-02-18 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 201 |
| 2025-02-17 | 1.330 | 1.330 | 1.320 | 1.330 | 1.330 | 915 |
| 2025-02-14 | 1.370 | 1.370 | 1.280 | 1.280 | 1.280 | 22,413 |
| 2025-02-13 | 1.300 | 1.370 | 1.300 | 1.370 | 1.370 | 4,439 |
| 2025-02-12 | 1.320 | 1.330 | 1.320 | 1.320 | 1.320 | 341 |
| 2025-02-11 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 211 |
| 2025-02-10 | 1.410 | 1.410 | 1.310 | 1.310 | 1.310 | 3,248 |
| 2025-02-07 | 1.310 | 1.380 | 1.300 | 1.380 | 1.380 | 2,309 |
| 2025-02-06 | 1.310 | 1.400 | 1.310 | 1.320 | 1.320 | 626 |
| 2025-02-05 | 1.410 | 1.410 | 1.310 | 1.400 | 1.400 | 139 |
| 2025-02-04 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 1,834 |
| 2025-02-03 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 1,092 |
| 2025-01-31 | 1.400 | 1.400 | 1.350 | 1.360 | 1.360 | 887 |
| 2025-01-30 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 3,093 |
| 2025-01-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 24 |
| 2025-01-28 | 1.420 | 1.430 | 1.390 | 1.430 | 1.430 | 1,038 |
| 2025-01-27 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 1,610 |
| 2025-01-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 5 |
| 2025-01-20 | 1.410 | 1.430 | 1.330 | 1.430 | 1.430 | 8,329 |
| 2025-01-17 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 300 |
| 2025-01-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 151 |
| 2025-01-14 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 402 |
| 2025-01-10 | 1.450 | 1.450 | 1.380 | 1.380 | 1.380 | 1,630 |
| 2025-01-09 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 2,000 |
| 2025-01-07 | 1.370 | 1.470 | 1.350 | 1.370 | 1.370 | 4,571 |
| 2025-01-03 | 1.460 | 1.460 | 1.380 | 1.380 | 1.380 | 1,022 |
| 2024-12-30 | 1.420 | 1.480 | 1.340 | 1.350 | 1.350 | 10,090 |
| 2024-12-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 515 |
| 2024-12-19 | 1.420 | 1.440 | 1.400 | 1.440 | 1.440 | 1,569 |
| 2024-12-18 | 1.440 | 1.480 | 1.420 | 1.480 | 1.480 | 9,614 |
| 2024-12-17 | 1.480 | 1.480 | 1.440 | 1.470 | 1.470 | 1,309 |
| 2024-12-16 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 11,000 |
| 2024-12-13 | 1.480 | 1.480 | 1.330 | 1.380 | 1.380 | 7,678 |
| 2024-12-12 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 2,763 |
| 2024-12-11 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 614 |
| 2024-12-10 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 2 |
| 2024-12-09 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 1,015 |
| 2024-12-06 | 1.480 | 1.480 | 1.420 | 1.480 | 1.480 | 4,364 |
| 2024-12-05 | 1.420 | 1.420 | 1.400 | 1.400 | 1.400 | 4,510 |
| 2024-12-04 | 1.450 | 1.480 | 1.410 | 1.480 | 1.480 | 10,161 |
| 2024-12-03 | 1.420 | 1.440 | 1.350 | 1.380 | 1.380 | 8,204 |
| 2024-12-02 | 1.340 | 1.420 | 1.180 | 1.270 | 1.270 | 19,798 |
| 2024-11-29 | 1.300 | 1.330 | 1.280 | 1.330 | 1.330 | 1,626 |
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.