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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.67	0.67	0.67	0.67	0.67	18
February 19, 2026	0.65	0.63	0.63	0.7	0.63	3,509
February 18, 2026	0.67	0.7	0.7	0.7	0.67	7,387
February 17, 2026	0.7	0.64	0.64	0.7	0.64	132
February 16, 2026	0.7	0.7	0.7	0.7	0.7	301
February 13, 2026	0.65	0.68	0.68	0.68	0.63	3,731
February 12, 2026	0.63	0.63	0.63	0.63	0.63	10
February 11, 2026	0.65	0.6	0.6	0.65	0.6	8,337
February 10, 2026	0.68	0.66	0.66	0.68	0.66	7,935
February 09, 2026	0.73	0.68	0.68	0.73	0.68	3,096
February 06, 2026	0.7	0.73	0.73	0.73	0.68	3,086
February 05, 2026	0.68	0.68	0.68	0.68	0.68	1,425
February 04, 2026	0.69	0.66	0.66	0.69	0.66	170
February 03, 2026	0.66	0.66	0.66	0.66	0.66	0
February 02, 2026	0.66	0.66	0.66	0.66	0.66	2
January 30, 2026	0.69	0.69	0.69	0.69	0.69	0
January 29, 2026	0.69	0.69	0.69	0.73	0.69	4,773
January 28, 2026	0.72	0.72	0.72	0.72	0.72	808
January 27, 2026	0.69	0.69	0.69	0.7	0.69	4,010
January 26, 2026	0.72	0.69	0.69	0.72	0.69	16
January 23, 2026	0.68	0.71	0.71	0.71	0.68	2,094
January 22, 2026	0.73	0.68	0.68	0.73	0.67	7,204
January 21, 2026	0.72	0.73	0.73	0.73	0.67	1,254
January 20, 2026	0.67	0.73	0.73	0.73	0.66	8,067
January 19, 2026	0.67	0.67	0.67	0.68	0.67	7,048
January 16, 2026	0.7	0.7	0.7	0.7	0.7	200
January 15, 2026	0.69	0.73	0.73	0.73	0.69	859
January 14, 2026	0.65	0.69	0.69	0.69	0.65	5,000
January 13, 2026	0.65	0.65	0.65	0.65	0.65	0
January 12, 2026	0.65	0.65	0.65	0.7	0.65	2,249
January 09, 2026	0.65	0.65	0.65	0.65	0.65	4
January 08, 2026	0.7	0.7	0.7	0.7	0.65	4,154
January 07, 2026	0.7	0.71	0.71	0.71	0.7	2,059
January 06, 2026	0.66	0.7	0.7	0.7	0.65	71,335
January 05, 2026	0.72	0.7	0.7	0.72	0.61	14,499
December 30, 2025	0.65	0.69	0.69	0.69	0.65	5,653
December 29, 2025	0.65	0.65	0.65	0.65	0.6	3,889
December 23, 2025	0.65	0.65	0.65	0.65	0.65	200
December 22, 2025	0.65	0.61	0.61	0.65	0.6	3,484
December 19, 2025	0.65	0.65	0.65	0.65	0.57	1,278
December 18, 2025	0.65	0.64	0.64	0.65	0.59	15,143
December 17, 2025	0.6	0.55	0.55	0.6	0.55	1,245
December 16, 2025	0.63	0.6	0.6	0.65	0.6	2,501
December 15, 2025	0.7	0.65	0.65	0.7	0.65	9,226
December 12, 2025	0.61	0.65	0.65	0.65	0.6	23,330
December 11, 2025	0.65	0.65	0.65	0.65	0.65	0
December 10, 2025	0.67	0.67	0.67	0.67	0.67	0
December 09, 2025	0.6	0.69	0.69	0.69	0.6	2,510
December 08, 2025	0.7	0.69	0.69	0.7	0.62	1,241
December 05, 2025	0.61	0.65	0.65	0.65	0.6	3,651
December 04, 2025	0.73	0.73	0.73	0.73	0.73	0
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

Asmallworld AG (ASWN.SW) SIX