ALSO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 251.00 | 251.50 | 249.00 | 249.00 | 248.87 | 679 |
| 2024-08-21 | 248.50 | 250.00 | 246.50 | 250.00 | 249.86 | 888 |
| 2024-08-20 | 250.00 | 250.00 | 250.00 | 250.00 | 249.86 | 4 |
| 2024-08-19 | 252.00 | 252.50 | 251.50 | 252.50 | 252.36 | 23 |
| 2024-08-16 | 255.00 | 255.00 | 252.00 | 252.50 | 252.36 | 69 |
| 2024-08-15 | 249.00 | 253.50 | 249.00 | 253.50 | 253.36 | 162 |
| 2024-08-14 | 253.00 | 253.50 | 251.00 | 251.50 | 251.36 | 443 |
| 2024-08-13 | 253.00 | 254.00 | 251.00 | 252.50 | 252.36 | 146 |
| 2024-08-12 | 250.50 | 251.00 | 250.00 | 251.00 | 250.86 | 5 |
| 2024-08-09 | 256.00 | 256.00 | 254.00 | 254.00 | 253.86 | 99 |
| 2024-08-08 | 247.00 | 250.50 | 247.00 | 249.00 | 248.87 | 957 |
| 2024-08-07 | 251.50 | 251.50 | 251.50 | 251.50 | 251.36 | 10 |
| 2024-08-06 | 252.50 | 252.50 | 246.50 | 251.00 | 250.86 | 550 |
| 2024-08-05 | 252.00 | 252.50 | 247.00 | 249.06 | 248.93 | 721 |
| 2024-08-02 | 262.50 | 262.50 | 256.50 | 256.50 | 256.36 | 79 |
| 2024-07-31 | 267.00 | 267.00 | 266.50 | 266.50 | 266.36 | 64 |
| 2024-07-30 | 266.50 | 266.50 | 262.50 | 262.50 | 262.36 | 58 |
| 2024-07-29 | 271.50 | 273.50 | 264.00 | 273.50 | 273.35 | 107 |
| 2024-07-26 | 270.50 | 274.50 | 270.50 | 273.00 | 272.85 | 116 |
| 2024-07-25 | 245.50 | 272.00 | 245.50 | 271.50 | 271.35 | 446 |
| 2024-07-24 | 239.00 | 241.00 | 233.50 | 241.00 | 240.87 | 421 |
| 2024-07-23 | 238.00 | 240.00 | 238.00 | 238.00 | 237.87 | 533 |
| 2024-07-22 | 231.50 | 241.00 | 231.50 | 235.50 | 235.37 | 1,000 |
| 2024-07-19 | 233.50 | 235.00 | 227.50 | 235.00 | 234.87 | 457 |
| 2024-07-18 | 244.50 | 246.50 | 241.00 | 241.00 | 240.87 | 25 |
| 2024-07-17 | 272.00 | 272.00 | 243.50 | 263.60 | 263.46 | 308 |
| 2024-07-16 | 273.00 | 273.50 | 273.00 | 273.50 | 273.35 | 3 |
| 2024-07-15 | 274.00 | 278.00 | 274.00 | 274.50 | 274.35 | 21 |
| 2024-07-12 | 277.00 | 278.50 | 275.50 | 275.50 | 275.35 | 304 |
| 2024-07-11 | 272.50 | 279.00 | 272.50 | 278.00 | 277.85 | 3,757 |
| 2024-07-10 | 279.50 | 279.50 | 274.50 | 274.50 | 274.35 | 385 |
| 2024-07-09 | 280.50 | 281.00 | 277.50 | 277.50 | 277.35 | 156 |
| 2024-07-08 | 277.50 | 280.00 | 277.50 | 279.50 | 279.35 | 174 |
| 2024-07-05 | 282.00 | 282.00 | 280.00 | 280.00 | 279.85 | 79 |
| 2024-07-04 | 281.00 | 281.00 | 279.00 | 279.50 | 279.35 | 26 |
| 2024-07-03 | 277.50 | 277.50 | 276.00 | 276.50 | 276.35 | 60 |
| 2024-07-02 | 274.00 | 278.00 | 274.00 | 278.00 | 277.85 | 66 |
| 2024-07-01 | 277.00 | 277.00 | 276.50 | 276.50 | 276.35 | 45 |
| 2024-06-28 | 276.00 | 278.00 | 276.00 | 277.00 | 276.85 | 310 |
| 2024-06-27 | 274.50 | 277.50 | 274.50 | 277.50 | 277.35 | 60 |
| 2024-06-26 | 276.00 | 277.50 | 273.50 | 274.00 | 273.85 | 429 |
| 2024-06-25 | 275.50 | 276.50 | 275.00 | 275.77 | 275.62 | 223 |
| 2024-06-24 | 273.00 | 276.00 | 271.50 | 276.00 | 275.85 | 162 |
| 2024-06-21 | 278.00 | 278.00 | 272.00 | 272.00 | 271.85 | 388 |
| 2024-06-20 | 275.00 | 279.00 | 273.50 | 279.00 | 278.85 | 1,546 |
| 2024-06-19 | 272.00 | 276.50 | 271.00 | 274.50 | 274.35 | 1,052 |
| 2024-06-18 | 272.00 | 273.50 | 270.50 | 271.58 | 271.44 | 189 |
| 2024-06-17 | 270.00 | 271.50 | 270.00 | 270.50 | 270.35 | 154 |
| 2024-06-14 | 270.00 | 271.50 | 268.00 | 270.50 | 270.35 | 374 |
| 2024-06-13 | 275.00 | 275.00 | 273.50 | 273.75 | 273.60 | 89 |
| 2024-06-12 | 273.00 | 277.50 | 273.00 | 277.00 | 276.85 | 1,244 |
| 2024-06-11 | 271.00 | 274.00 | 271.00 | 274.00 | 273.85 | 775 |
| 2024-06-10 | 270.00 | 274.00 | 270.00 | 273.22 | 273.07 | 198 |
| 2024-06-07 | 269.50 | 271.50 | 268.50 | 271.00 | 270.85 | 419 |
| 2024-06-06 | 265.50 | 269.00 | 265.50 | 269.00 | 268.85 | 60 |
| 2024-06-05 | 263.50 | 263.50 | 261.00 | 261.00 | 260.86 | 328 |
| 2024-06-04 | 261.00 | 262.50 | 261.00 | 262.50 | 262.36 | 279 |
| 2024-06-03 | 263.50 | 263.50 | 262.00 | 263.00 | 262.86 | 116 |
| 2024-05-31 | 259.85 | 262.00 | 259.00 | 262.00 | 261.86 | 4,456 |
| 2024-05-30 | 256.00 | 259.50 | 256.00 | 259.50 | 259.36 | 1,312 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 0.0530 GBX |
| 2025-03-21 | 0.0510 GBX |
| 2024-03-25 | 0.0480 GBX |
| 2023-03-21 | 0.0371 GBX |
| 2022-03-22 | 0.0430 GBX |
| 2021-03-19 | 0.0375 GBX |
| 2020-03-26 | 0.0325 GBX |
| 2019-04-02 | 0.0300 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.