Asmallworld AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.870	0.990	0.850	0.990	0.990	31,000
2026-10-15	0.920	0.925	0.800	0.860	0.860	13,884
2026-10-14	0.900	0.950	0.900	0.925	0.925	5,098
2026-10-13	0.820	0.890	0.800	0.890	0.890	4,291
2026-10-12	0.780	0.890	0.780	0.890	0.890	24,654
2026-10-09	0.680	0.800	0.650	0.800	0.800	28,160
2026-10-08	0.700	0.770	0.650	0.650	0.650	2,437
2026-10-07	0.780	0.780	0.780	0.780	0.780	500
2026-10-06	0.800	0.800	0.700	0.700	0.700	5,755
2026-10-05	0.800	0.800	0.780	0.780	0.780	470
2026-10-02	0.770	0.800	0.720	0.720	0.720	16,855
2026-10-01	0.740	0.750	0.740	0.740	0.740	1,564
2026-09-30	0.760	0.760	0.710	0.720	0.720	1,027
2026-09-29	0.650	0.770	0.650	0.710	0.710	5,046
2026-09-25	0.700	0.710	0.650	0.710	0.710	14,938
2026-09-24	0.745	0.750	0.720	0.750	0.750	2,027
2026-09-23	0.750	0.750	0.750	0.750	0.750	1
2026-09-22	0.650	0.820	0.650	0.675	0.675	47,707
2026-09-21	0.615	0.640	0.600	0.640	0.640	9,575
2026-09-18	0.600	0.600	0.580	0.585	0.585	1,660
2026-09-16	0.570	0.620	0.560	0.615	0.615	0
2026-09-15	0.570	0.620	0.560	0.620	0.620	14,953
2026-09-11	0.600	0.600	0.600	0.600	0.600	176
2026-09-10	0.600	0.600	0.600	0.600	0.600	500
2026-09-09	0.565	0.600	0.565	0.600	0.600	4,809
2026-09-08	0.580	0.580	0.565	0.565	0.565	556
2026-09-07	0.560	0.560	0.560	0.560	0.560	34
2026-09-04	0.630	0.630	0.570	0.610	0.610	7,154
2026-09-03	0.630	0.630	0.630	0.630	0.630	500
2026-08-28	0.610	0.630	0.570	0.630	0.630	1,428
2026-08-27	0.610	0.625	0.580	0.610	0.610	1,085
2026-08-26	0.600	0.600	0.600	0.600	0.600	3,500
2026-08-25	0.580	0.590	0.580	0.590	0.590	2,108
2026-08-24	0.600	0.600	0.600	0.600	0.600	1,030
2026-08-21	0.585	0.600	0.585	0.600	0.600	3,750
2026-08-20	0.580	0.580	0.580	0.580	0.580	1,176
2026-08-19	0.515	0.585	0.515	0.585	0.585	9,517
2026-08-18	0.570	0.570	0.570	0.570	0.570	7,000
2026-08-17	0.600	0.600	0.585	0.585	0.585	9,247
2026-08-13	0.620	0.630	0.620	0.630	0.630	2,000
2026-08-12	0.580	0.630	0.580	0.630	0.630	7,000
2026-08-11	0.580	0.580	0.580	0.580	0.580	500
2026-08-10	0.575	0.590	0.570	0.580	0.580	0
2026-08-07	0.575	0.590	0.570	0.570	0.570	6,050
2026-08-06	0.585	0.585	0.580	0.580	0.580	4,003
2026-08-05	0.580	0.630	0.580	0.590	0.590	7,818
2026-08-04	0.600	0.620	0.600	0.620	0.620	4,720
2026-08-03	0.610	0.610	0.610	0.610	0.610	1
2026-07-31	0.575	0.575	0.575	0.575	0.575	6
2026-07-30	0.575	0.575	0.575	0.575	0.575	150
2026-07-29	0.575	0.575	0.575	0.575	0.575	80
2026-07-28	0.625	0.625	0.615	0.615	0.615	0
2026-07-27	0.625	0.625	0.625	0.625	0.625	47
2026-07-24	0.615	0.615	0.615	0.615	0.615	300
2026-07-23	0.610	0.610	0.610	0.610	0.610	1
2026-07-22	0.625	0.625	0.625	0.625	0.625	142
2026-07-21	0.600	0.600	0.600	0.600	0.600	855
2026-07-20	0.570	0.625	0.570	0.625	0.625	1,140
2026-07-17	0.590	0.590	0.590	0.590	0.590	32
2026-07-16	0.565	0.610	0.565	0.610	0.610	490

Page 1 of 4 · 224 trading daysOlder →

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.