Asmallworld AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.300 | 1.330 | 1.280 | 1.330 | 1.330 | 1,626 |
| 2024-11-27 | 1.380 | 1.380 | 1.370 | 1.380 | 1.380 | 205 |
| 2024-11-26 | 1.370 | 1.380 | 1.370 | 1.370 | 1.370 | 410 |
| 2024-11-25 | 1.420 | 1.420 | 1.310 | 1.360 | 1.360 | 6,445 |
| 2024-11-22 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 14,561 |
| 2024-11-21 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 506 |
| 2024-11-20 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 1,847 |
| 2024-11-19 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 778 |
| 2024-11-18 | 1.370 | 1.440 | 1.370 | 1.440 | 1.440 | 2,260 |
| 2024-11-15 | 1.390 | 1.400 | 1.390 | 1.390 | 1.390 | 9,750 |
| 2024-11-14 | 1.360 | 1.390 | 1.360 | 1.380 | 1.380 | 5,609 |
| 2024-11-13 | 1.430 | 1.430 | 1.360 | 1.360 | 1.360 | 5,651 |
| 2024-11-12 | 1.410 | 1.420 | 1.410 | 1.420 | 1.420 | 454 |
| 2024-11-11 | 1.460 | 1.460 | 1.410 | 1.410 | 1.410 | 2,537 |
| 2024-11-08 | 1.420 | 1.430 | 1.360 | 1.360 | 1.360 | 9,526 |
| 2024-11-07 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 16 |
| 2024-11-06 | 1.420 | 1.470 | 1.420 | 1.420 | 1.420 | 529 |
| 2024-11-05 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 401 |
| 2024-11-04 | 1.480 | 1.480 | 1.410 | 1.410 | 1.410 | 33 |
| 2024-11-01 | 1.410 | 1.470 | 1.410 | 1.470 | 1.470 | 4,446 |
| 2024-10-31 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 2,927 |
| 2024-10-30 | 1.440 | 1.460 | 1.440 | 1.440 | 1.440 | 60 |
| 2024-10-29 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 28 |
| 2024-10-25 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 47 |
| 2024-10-23 | 1.500 | 1.500 | 1.400 | 1.400 | 1.400 | 3,798 |
| 2024-10-22 | 1.480 | 1.510 | 1.480 | 1.510 | 1.510 | 2,000 |
| 2024-10-21 | 1.480 | 1.480 | 1.440 | 1.480 | 1.480 | 201 |
| 2024-10-18 | 1.440 | 1.450 | 1.440 | 1.450 | 1.450 | 2,390 |
| 2024-10-17 | 1.430 | 1.440 | 1.400 | 1.400 | 1.400 | 1,450 |
| 2024-10-16 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 150 |
| 2024-10-15 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 10 |
| 2024-10-14 | 1.400 | 1.430 | 1.400 | 1.400 | 1.400 | 4,518 |
| 2024-10-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 859 |
| 2024-10-10 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 872 |
| 2024-10-09 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 333 |
| 2024-10-08 | 1.440 | 1.440 | 1.420 | 1.420 | 1.420 | 4,231 |
| 2024-10-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 101 |
| 2024-10-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,205 |
| 2024-10-01 | 1.400 | 1.440 | 1.400 | 1.400 | 1.400 | 294 |
| 2024-09-30 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 844 |
| 2024-09-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 500 |
| 2024-09-26 | 1.480 | 1.480 | 1.400 | 1.400 | 1.400 | 2,066 |
| 2024-09-25 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 800 |
| 2024-09-24 | 1.450 | 1.450 | 1.400 | 1.410 | 1.410 | 15,960 |
| 2024-09-23 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 926 |
| 2024-09-20 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 13 |
| 2024-09-19 | 1.460 | 1.460 | 1.400 | 1.400 | 1.400 | 8,306 |
| 2024-09-18 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 2,355 |
| 2024-09-17 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 9,772 |
| 2024-09-16 | 1.480 | 1.480 | 1.450 | 1.450 | 1.450 | 9,313 |
| 2024-09-13 | 1.440 | 1.510 | 1.440 | 1.480 | 1.480 | 20,347 |
| 2024-09-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 212 |
| 2024-09-06 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1 |
| 2024-09-05 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 503 |
| 2024-09-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 301 |
| 2024-09-03 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,665 |
| 2024-09-02 | 1.450 | 1.450 | 1.440 | 1.450 | 1.450 | 5,215 |
| 2024-08-30 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 636 |
| 2024-08-29 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 34 |
| 2024-08-28 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 108 |
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.