Asmallworld AG - ASWN.SW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.65	0.73	0.73	0.73	0.65	8,797
December 02, 2025	0.7	0.7	0.7	0.7	0.65	9,551
December 01, 2025	0.76	0.7	0.7	0.76	0.7	16,336
November 28, 2025	0.8	0.76	0.76	0.8	0.76	4,000
November 27, 2025	0.75	0.75	0.75	0.75	0.75	0
November 26, 2025	0.8	0.75	0.75	0.8	0.75	2,470
November 25, 2025	0.75	0.75	0.75	0.75	0.75	39
November 24, 2025	0.78	0.78	0.78	0.78	0.78	240
November 21, 2025	0.76	0.76	0.76	0.76	0.76	1,082
November 20, 2025	0.78	0.78	0.78	0.78	0.78	0
November 19, 2025	0.78	0.78	0.78	0.78	0.78	542
November 18, 2025	0.75	0.75	0.75	0.75	0.75	0
November 17, 2025	0.8	0.75	0.75	0.8	0.75	1,512
November 14, 2025	0.76	0.76	0.76	0.76	0.76	0
November 13, 2025	0.76	0.76	0.76	0.76	0.76	0
November 12, 2025	0.8	0.76	0.76	0.8	0.76	1,499
November 11, 2025	0.76	0.76	0.76	0.76	0.76	202
November 10, 2025	0.81	0.8	0.8	0.81	0.76	1,867
November 07, 2025	0.82	0.82	0.82	0.82	0.82	2,111
November 06, 2025	0.85	0.75	0.75	0.85	0.75	3,632
November 05, 2025	0.74	0.75	0.75	0.75	0.74	4,527
November 04, 2025	0.73	0.8	0.8	0.8	0.73	1,276
November 03, 2025	0.81	0.81	0.81	0.81	0.81	0
October 31, 2025	0.83	0.83	0.83	0.83	0.75	10,442
October 30, 2025	0.85	0.85	0.85	0.9	0.85	1,013
October 29, 2025	0.83	0.8	0.8	0.83	0.8	1,769
October 28, 2025	0.81	0.81	0.81	0.83	0.81	5,609
October 27, 2025	0.85	0.83	0.83	0.85	0.81	13,328
October 24, 2025	0.82	0.83	0.83	0.83	0.82	550
October 23, 2025	0.88	0.81	0.81	0.88	0.81	5,406
October 22, 2025	0.98	0.89	0.89	0.98	0.88	3,926
October 21, 2025	0.89	0.89	0.89	0.89	0.89	4
October 20, 2025	0.9	0.89	0.89	0.9	0.89	350
October 17, 2025	0.85	0.87	0.87	0.9	0.85	2,051
October 16, 2025	0.83	0.86	0.86	0.86	0.83	3,110
October 15, 2025	0.95	0.85	0.85	0.95	0.85	3,090
October 14, 2025	0.9	0.9	0.9	0.9	0.9	44
October 13, 2025	0.88	0.9	0.9	0.99	0.88	13,995
October 10, 2025	0.86	0.86	0.86	0.86	0.86	502
October 09, 2025	0.85	0.85	0.85	0.85	0.84	2,802
October 08, 2025	0.8	0.9	0.9	0.9	0.8	6,009
October 07, 2025	0.84	0.87	0.87	0.87	0.83	6,532
October 06, 2025	0.85	0.85	0.85	0.85	0.85	200
October 03, 2025	0.92	0.9	0.9	0.92	0.9	8,702
October 02, 2025	0.9	0.9	0.9	0.9	0.9	81
October 01, 2025	1	0.9	0.9	1	0.89	12,970
September 30, 2025	0.85	0.88	0.88	0.89	0.85	18,265
September 29, 2025	0.92	0.86	0.86	0.92	0.86	1,100
September 26, 2025	0.8	0.87	0.87	0.87	0.8	3,685
September 25, 2025	0.9	0.9	0.9	0.9	0.9	0
September 24, 2025	0.93	0.9	0.9	1.04	0.85	33,601
September 23, 2025	0.96	0.92	0.92	0.96	0.92	5,990
September 22, 2025	0.98	0.96	0.96	0.98	0.96	3,683
September 19, 2025	0.98	0.99	0.99	0.99	0.98	475
September 18, 2025	0.95	0.99	0.99	1	0.95	2,100
September 17, 2025	0.95	0.95	0.95	0.95	0.95	4,378
September 16, 2025	1	0.97	0.97	1	0.97	10,955
September 15, 2025	1.02	1.02	1.02	1.02	1.02	1,033
September 12, 2025	1.02	1.02	1.02	1.02	1.02	8,288
September 11, 2025	1.01	1.01	1.01	1.04	1.01	1,800

Asmallworld AG (ASWN.SW) SIX