Asmallworld AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	1.840	1.840	1.840	1.840	1.840	3
2023-11-16	1.730	1.820	1.600	1.780	1.780	1,420
2023-11-15	1.770	1.850	1.770	1.770	1.770	882
2023-11-14	1.740	1.810	1.740	1.810	1.810	184
2023-11-13	1.700	1.740	1.700	1.740	1.740	3,809
2023-11-10	1.740	1.790	1.730	1.730	1.730	3,103
2023-11-09	1.620	1.620	1.620	1.620	1.620	100
2023-11-08	1.640	1.750	1.640	1.750	1.750	2,700
2023-11-07	1.600	1.600	1.600	1.600	1.600	1,500
2023-11-06	1.600	1.600	1.600	1.600	1.600	500
2023-11-02	1.550	1.550	1.550	1.550	1.550	60
2023-11-01	1.520	1.580	1.520	1.580	1.580	130
2023-10-31	1.500	1.580	1.500	1.580	1.580	5,809
2023-10-30	1.480	1.500	1.480	1.500	1.500	1,972
2023-10-25	1.500	1.500	1.350	1.440	1.440	7,308
2023-10-24	1.470	1.500	1.470	1.500	1.500	1,250
2023-10-23	1.450	1.450	1.400	1.400	1.400	3,100
2023-10-20	1.450	1.520	1.450	1.460	1.460	3,014
2023-10-19	1.400	1.520	1.400	1.450	1.450	8,136
2023-10-18	1.390	1.520	1.390	1.470	1.470	4,176
2023-10-17	1.400	1.480	1.350	1.350	1.350	4,993
2023-10-16	1.480	1.480	1.260	1.350	1.350	6,511
2023-10-11	1.480	1.540	1.440	1.440	1.440	3,084
2023-10-10	1.450	1.450	1.450	1.450	1.450	100
2023-10-09	1.450	1.450	1.450	1.450	1.450	3,015
2023-10-06	1.460	1.460	1.460	1.460	1.460	1,000
2023-10-04	1.530	1.530	1.450	1.530	1.530	271
2023-10-03	1.450	1.450	1.450	1.450	1.450	76
2023-09-29	1.430	1.620	1.430	1.540	1.540	3,007
2023-09-28	1.350	1.440	1.350	1.440	1.440	1,050
2023-09-27	1.470	1.470	1.470	1.470	1.470	500
2023-09-26	1.430	1.600	1.430	1.480	1.480	1,317
2023-09-25	1.500	1.500	1.300	1.450	1.450	14,033
2023-09-22	1.500	1.500	1.500	1.500	1.500	126
2023-09-21	1.620	1.620	1.500	1.500	1.500	881
2023-09-19	1.500	1.500	1.500	1.500	1.500	2,675
2023-09-18	1.590	1.590	1.590	1.590	1.590	54
2023-09-13	1.630	1.630	1.590	1.590	1.590	169
2023-09-12	1.630	1.630	1.500	1.500	1.500	317
2023-09-11	1.550	1.550	1.450	1.450	1.450	13,546
2023-09-08	1.580	1.580	1.530	1.530	1.530	738
2023-09-06	1.520	1.580	1.520	1.580	1.580	101
2023-09-05	1.660	1.660	1.560	1.660	1.660	9,567
2023-09-04	1.570	1.570	1.570	1.570	1.570	279
2023-09-01	1.520	1.670	1.520	1.520	1.520	878
2023-08-31	1.660	1.660	1.450	1.450	1.450	17,718
2023-08-30	1.550	1.580	1.500	1.580	1.580	2,630
2023-08-29	1.520	1.580	1.410	1.580	1.580	39,616
2023-08-25	1.640	1.640	1.500	1.640	1.640	3,984
2023-08-24	1.500	1.600	1.500	1.600	1.600	2,122
2023-08-23	1.520	1.520	1.410	1.450	1.450	4,417
2023-08-22	1.550	1.550	1.410	1.500	1.500	7,816
2023-08-21	1.660	1.660	1.660	1.660	1.660	500
2023-08-18	1.800	1.800	1.550	1.700	1.700	1,998
2023-08-17	1.550	1.700	1.550	1.700	1.700	695
2023-08-16	1.550	1.770	1.550	1.650	1.650	16,325
2023-08-15	1.800	1.800	1.710	1.710	1.710	551
2023-08-14	1.850	1.850	1.850	1.850	1.850	10
2023-08-11	1.760	1.840	1.760	1.760	1.760	87
2023-08-10	1.840	1.840	1.840	1.840	1.840	794

← NewerPage 12 of 19 · 1,097 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.