Asmallworld AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-05-24 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 5,000 |
| 2024-05-22 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 4,595 |
| 2024-05-21 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 3,121 |
| 2024-05-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,674 |
| 2024-05-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 1,635 |
| 2024-05-15 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 2,207 |
| 2024-05-14 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 2,200 |
| 2024-05-13 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 75 |
| 2024-05-10 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 9,836 |
| 2024-05-08 | 1.510 | 1.540 | 1.510 | 1.540 | 1.540 | 1,780 |
| 2024-05-07 | 1.530 | 1.550 | 1.520 | 1.520 | 1.520 | 9,045 |
| 2024-05-06 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 9,803 |
| 2024-05-03 | 1.530 | 1.550 | 1.530 | 1.530 | 1.530 | 82 |
| 2024-05-02 | 1.530 | 1.550 | 1.530 | 1.530 | 1.530 | 2,511 |
| 2024-04-30 | 1.530 | 1.530 | 1.510 | 1.510 | 1.510 | 1,631 |
| 2024-04-29 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 1,610 |
| 2024-04-25 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1,000 |
| 2024-04-24 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 991 |
| 2024-04-23 | 1.470 | 1.530 | 1.470 | 1.530 | 1.530 | 60 |
| 2024-04-22 | 1.560 | 1.560 | 1.510 | 1.510 | 1.510 | 800 |
| 2024-04-19 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 10 |
| 2024-04-17 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 1,011 |
| 2024-04-16 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 349 |
| 2024-04-15 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 1,897 |
| 2024-04-12 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 216 |
| 2024-04-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 53 |
| 2024-04-09 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 1,610 |
| 2024-04-08 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 563 |
| 2024-04-05 | 1.590 | 1.590 | 1.550 | 1.590 | 1.590 | 3,381 |
| 2024-04-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 81 |
| 2024-04-02 | 1.550 | 1.600 | 1.550 | 1.590 | 1.590 | 22,735 |
| 2024-03-28 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 10,747 |
| 2024-03-27 | 1.550 | 1.560 | 1.550 | 1.560 | 1.560 | 5,555 |
| 2024-03-26 | 1.560 | 1.560 | 1.550 | 1.560 | 1.560 | 20 |
| 2024-03-25 | 1.540 | 1.560 | 1.460 | 1.560 | 1.560 | 32,382 |
| 2024-03-22 | 1.570 | 1.580 | 1.480 | 1.480 | 1.480 | 4,991 |
| 2024-03-21 | 1.540 | 1.590 | 1.500 | 1.590 | 1.590 | 6,344 |
| 2024-03-20 | 1.560 | 1.590 | 1.470 | 1.470 | 1.470 | 12,632 |
| 2024-03-19 | 1.540 | 1.590 | 1.510 | 1.590 | 1.590 | 5,935 |
| 2024-03-18 | 1.480 | 1.580 | 1.480 | 1.580 | 1.580 | 6,313 |
| 2024-03-15 | 1.460 | 1.530 | 1.460 | 1.530 | 1.530 | 11,675 |
| 2024-03-14 | 1.580 | 1.580 | 1.460 | 1.500 | 1.500 | 7,386 |
| 2024-03-13 | 1.500 | 1.540 | 1.500 | 1.540 | 1.540 | 672 |
| 2024-03-12 | 1.550 | 1.580 | 1.510 | 1.580 | 1.580 | 3,563 |
| 2024-03-11 | 1.600 | 1.600 | 1.510 | 1.600 | 1.600 | 1,031 |
| 2024-03-08 | 1.600 | 1.600 | 1.510 | 1.600 | 1.600 | 2,245 |
| 2024-03-07 | 1.500 | 1.520 | 1.500 | 1.520 | 1.520 | 3,399 |
| 2024-03-06 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 11,483 |
| 2024-03-05 | 1.520 | 1.520 | 1.500 | 1.520 | 1.520 | 1,300 |
| 2024-03-04 | 1.520 | 1.580 | 1.520 | 1.520 | 1.520 | 1,607 |
| 2024-03-01 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 2,689 |
| 2024-02-29 | 1.590 | 1.590 | 1.560 | 1.560 | 1.560 | 12 |
| 2024-02-28 | 1.600 | 1.600 | 1.500 | 1.590 | 1.590 | 1,605 |
| 2024-02-27 | 1.590 | 1.590 | 1.460 | 1.550 | 1.550 | 6,098 |
| 2024-02-26 | 1.590 | 1.590 | 1.510 | 1.590 | 1.590 | 121 |
| 2024-02-23 | 1.470 | 1.550 | 1.470 | 1.550 | 1.550 | 158 |
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.