Asmallworld AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 105 |
| 2024-08-26 | 1.430 | 1.450 | 1.420 | 1.450 | 1.450 | 5,189 |
| 2024-08-23 | 1.440 | 1.450 | 1.310 | 1.450 | 1.450 | 518 |
| 2024-08-22 | 1.420 | 1.420 | 1.290 | 1.330 | 1.330 | 743 |
| 2024-08-21 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 497 |
| 2024-08-20 | 1.500 | 1.500 | 1.350 | 1.350 | 1.350 | 11,130 |
| 2024-08-19 | 1.470 | 1.500 | 1.430 | 1.430 | 1.430 | 10,016 |
| 2024-08-16 | 1.470 | 1.470 | 1.370 | 1.430 | 1.430 | 6,635 |
| 2024-08-15 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 30 |
| 2024-08-14 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 500 |
| 2024-08-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 1,200 |
| 2024-08-09 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 80 |
| 2024-08-08 | 1.380 | 1.490 | 1.350 | 1.350 | 1.350 | 12,186 |
| 2024-08-07 | 1.490 | 1.490 | 1.350 | 1.400 | 1.400 | 7,491 |
| 2024-08-06 | 1.380 | 1.470 | 1.380 | 1.380 | 1.380 | 4,649 |
| 2024-08-05 | 1.300 | 1.340 | 1.250 | 1.300 | 1.300 | 1,481 |
| 2024-08-02 | 1.380 | 1.470 | 1.380 | 1.400 | 1.400 | 1,449 |
| 2024-07-31 | 1.480 | 1.480 | 1.400 | 1.420 | 1.420 | 258 |
| 2024-07-30 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 349 |
| 2024-07-29 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 521 |
| 2024-07-26 | 1.350 | 1.440 | 1.350 | 1.440 | 1.440 | 321 |
| 2024-07-24 | 1.400 | 1.480 | 1.300 | 1.460 | 1.460 | 8,006 |
| 2024-07-22 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 771 |
| 2024-07-19 | 1.350 | 1.490 | 1.350 | 1.480 | 1.480 | 3,318 |
| 2024-07-18 | 1.490 | 1.490 | 1.250 | 1.340 | 1.340 | 20,971 |
| 2024-07-17 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 3 |
| 2024-07-16 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 3,301 |
| 2024-07-15 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 189 |
| 2024-07-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 101 |
| 2024-07-11 | 1.480 | 1.500 | 1.480 | 1.500 | 1.500 | 25 |
| 2024-07-09 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 30 |
| 2024-07-08 | 1.480 | 1.500 | 1.480 | 1.480 | 1.480 | 4,380 |
| 2024-07-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 220 |
| 2024-07-04 | 1.500 | 1.500 | 1.460 | 1.460 | 1.460 | 3 |
| 2024-07-03 | 1.470 | 1.470 | 1.450 | 1.450 | 1.450 | 1,030 |
| 2024-07-02 | 1.520 | 1.520 | 1.470 | 1.470 | 1.470 | 56 |
| 2024-06-28 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 2,211 |
| 2024-06-27 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 110 |
| 2024-06-26 | 1.490 | 1.560 | 1.470 | 1.470 | 1.470 | 5,420 |
| 2024-06-25 | 1.560 | 1.570 | 1.490 | 1.570 | 1.570 | 317 |
| 2024-06-24 | 1.490 | 1.550 | 1.490 | 1.490 | 1.490 | 2,050 |
| 2024-06-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 99 |
| 2024-06-20 | 1.520 | 1.550 | 1.480 | 1.550 | 1.550 | 6,170 |
| 2024-06-19 | 1.520 | 1.590 | 1.460 | 1.590 | 1.590 | 8,855 |
| 2024-06-18 | 1.520 | 1.590 | 1.520 | 1.590 | 1.590 | 5,247 |
| 2024-06-17 | 1.520 | 1.590 | 1.520 | 1.590 | 1.590 | 3,505 |
| 2024-06-14 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 467 |
| 2024-06-13 | 1.530 | 1.590 | 1.530 | 1.590 | 1.590 | 1,979 |
| 2024-06-12 | 1.580 | 1.590 | 1.530 | 1.590 | 1.590 | 270 |
| 2024-06-11 | 1.580 | 1.620 | 1.550 | 1.550 | 1.550 | 3,070 |
| 2024-06-10 | 1.580 | 1.580 | 1.520 | 1.520 | 1.520 | 662 |
| 2024-06-06 | 1.650 | 1.650 | 1.600 | 1.600 | 1.600 | 528 |
| 2024-06-05 | 1.670 | 1.670 | 1.520 | 1.600 | 1.600 | 7,238 |
| 2024-06-04 | 1.670 | 1.670 | 1.470 | 1.490 | 1.490 | 12,203 |
| 2024-06-03 | 1.640 | 1.640 | 1.570 | 1.600 | 1.600 | 12,465 |
| 2024-05-31 | 1.650 | 1.650 | 1.570 | 1.570 | 1.570 | 1,864 |
| 2024-05-30 | 1.670 | 1.670 | 1.570 | 1.590 | 1.590 | 2,960 |
| 2024-05-29 | 1.600 | 1.630 | 1.590 | 1.600 | 1.600 | 1,231 |
| 2024-05-28 | 1.670 | 1.670 | 1.550 | 1.550 | 1.550 | 2,795 |
| 2024-05-27 | 1.590 | 1.680 | 1.570 | 1.570 | 1.570 | 16,875 |
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.