ALSO Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	256.50	260.00	256.00	259.50	259.36	175
2024-05-28	261.50	261.50	258.00	258.00	257.86	53
2024-05-24	250.00	250.00	250.00	250.00	249.86	592
2024-05-23	250.50	252.00	250.00	251.50	251.36	482
2024-05-22	244.50	246.50	242.50	246.00	245.87	1,145
2024-05-21	241.00	244.00	241.00	244.00	243.87	276
2024-05-17	234.50	243.00	234.50	241.00	240.87	330
2024-05-16	236.50	238.50	236.00	236.00	235.87	232
2024-05-15	236.00	236.00	235.00	236.00	235.87	47
2024-05-14	231.50	233.00	229.50	231.50	231.37	231
2024-05-13	231.00	231.50	230.00	231.50	231.37	151
2024-05-10	231.00	231.50	231.00	231.00	230.87	122
2024-05-08	233.00	233.00	230.50	230.50	230.38	333
2024-05-07	233.00	233.00	231.00	231.00	230.87	1,922
2024-05-03	228.50	233.50	228.50	232.50	232.37	293
2024-05-02	228.50	228.50	226.00	228.50	228.38	173
2024-04-30	228.00	229.00	225.50	227.00	226.88	280
2024-04-29	229.00	229.50	228.50	228.50	228.38	665
2024-04-26	225.50	228.00	224.49	227.50	227.38	886
2024-04-25	223.50	225.50	222.00	224.00	223.88	2,657
2024-04-24	226.50	228.23	223.92	228.23	228.11	1,093
2024-04-23	228.00	228.08	225.50	228.02	227.90	1,710
2024-04-22	226.00	228.50	225.00	227.02	226.90	1,746
2024-04-19	224.00	224.00	222.50	222.85	222.73	1,650
2024-04-18	229.00	229.00	223.76	223.76	223.64	489
2024-04-17	228.50	229.51	227.00	227.50	227.38	1,536
2024-04-16	226.50	228.50	225.55	227.50	227.38	310
2024-04-15	229.00	232.00	227.00	227.75	227.63	1,648
2024-04-12	232.00	234.45	229.00	229.02	228.90	858
2024-04-11	235.00	235.00	230.50	231.64	231.52	1,215
2024-04-10	236.50	236.50	231.00	236.04	235.91	6,682
2024-04-09	233.50	236.52	231.50	236.52	236.40	832
2024-04-08	233.50	235.52	232.76	235.52	235.40	1,818
2024-04-05	233.50	233.50	231.51	232.72	232.60	493
2024-04-04	231.50	234.00	231.00	233.65	233.52	379
2024-04-03	234.00	234.02	232.50	234.02	233.89	511
2024-04-02	239.00	240.00	233.50	233.52	233.40	929
2024-03-28	234.00	234.50	233.50	234.34	234.21	1,996
2024-03-27	237.50	237.50	233.00	235.36	235.23	843
2024-03-26	242.00	242.00	233.50	240.77	240.64	789
2024-03-25	237.00	241.00	236.00	236.00	235.87	5,597
2024-03-22	244.00	244.00	243.46	243.50	243.32	911
2024-03-21	238.50	244.00	238.50	242.52	242.35	667
2024-03-20	239.50	241.50	239.50	240.67	240.49	1,899
2024-03-19	236.50	236.50	232.63	234.27	234.10	5,155
2024-03-18	237.50	240.78	235.50	239.74	239.56	2,576
2024-03-15	233.50	240.02	231.00	240.02	239.85	1,465
2024-03-14	224.00	230.50	224.00	226.00	225.83	699
2024-03-13	228.00	229.50	227.50	228.01	227.84	564
2024-03-12	230.00	230.00	228.50	229.99	229.82	83
2024-03-11	230.50	230.50	227.00	229.00	228.83	907
2024-03-08	228.50	232.00	227.00	227.77	227.60	1,839
2024-03-07	228.00	229.50	228.00	229.11	228.94	1,015
2024-03-06	229.00	229.75	226.50	228.44	228.27	531
2024-03-05	228.00	229.69	228.00	228.50	228.33	4,186
2024-03-04	233.00	233.50	231.00	232.52	232.35	1,301
2024-03-01	232.50	234.00	231.50	232.49	232.32	1,091
2024-02-29	234.50	236.50	230.00	231.50	231.33	6,084
2024-02-28	235.00	237.02	230.50	237.02	236.85	1,703
2024-02-27	231.50	237.02	231.50	232.02	231.85	189

← NewerPage 11 of 21 · 1,241 trading daysOlder →

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.