ALSO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 240.00 | 240.50 | 235.00 | 235.02 | 234.85 | 3,327 |
| 2024-02-23 | 236.50 | 239.50 | 236.00 | 238.03 | 237.85 | 310 |
| 2024-02-22 | 247.50 | 247.50 | 239.00 | 243.82 | 243.64 | 807 |
| 2024-02-21 | 238.50 | 244.00 | 238.50 | 244.00 | 243.82 | 2,282 |
| 2024-02-20 | 227.00 | 236.50 | 227.00 | 234.39 | 234.22 | 2,760 |
| 2024-02-19 | 251.50 | 256.00 | 249.00 | 256.00 | 255.81 | 1,186 |
| 2024-02-16 | 270.50 | 270.50 | 255.50 | 257.43 | 257.24 | 2,965 |
| 2024-02-15 | 271.50 | 273.00 | 268.49 | 270.03 | 269.83 | 1,381 |
| 2024-02-14 | 269.00 | 269.00 | 267.50 | 268.40 | 268.20 | 855 |
| 2024-02-13 | 267.00 | 269.33 | 264.00 | 266.36 | 266.17 | 1,782 |
| 2024-02-12 | 270.00 | 274.00 | 270.00 | 271.00 | 270.80 | 1,124 |
| 2024-02-09 | 270.00 | 271.00 | 267.50 | 269.28 | 269.08 | 2,458 |
| 2024-02-08 | 263.50 | 267.03 | 263.00 | 266.86 | 266.66 | 1,681 |
| 2024-02-07 | 261.00 | 261.03 | 259.50 | 261.03 | 260.83 | 1,552 |
| 2024-02-06 | 262.00 | 262.00 | 260.00 | 260.50 | 260.31 | 537 |
| 2024-02-05 | 263.00 | 264.50 | 261.50 | 262.50 | 262.31 | 1,461 |
| 2024-02-02 | 261.00 | 263.50 | 261.00 | 263.00 | 262.81 | 1,043 |
| 2024-02-01 | 257.00 | 257.00 | 256.50 | 256.53 | 256.34 | 759 |
| 2024-01-31 | 257.50 | 257.50 | 251.00 | 253.50 | 253.31 | 1,382 |
| 2024-01-30 | 263.50 | 263.50 | 258.00 | 260.45 | 260.26 | 484 |
| 2024-01-29 | 258.50 | 260.92 | 258.50 | 259.50 | 259.31 | 568 |
| 2024-01-26 | 260.00 | 261.00 | 259.47 | 259.47 | 259.28 | 1,950 |
| 2024-01-25 | 258.00 | 263.00 | 258.00 | 262.17 | 261.98 | 948 |
| 2024-01-24 | 257.50 | 257.78 | 256.00 | 256.00 | 255.81 | 1,325 |
| 2024-01-23 | 253.50 | 256.53 | 252.50 | 255.29 | 255.11 | 476 |
| 2024-01-22 | 252.00 | 255.05 | 252.00 | 254.16 | 253.97 | 418 |
| 2024-01-19 | 255.00 | 255.00 | 249.98 | 250.50 | 250.32 | 753 |
| 2024-01-18 | 248.00 | 253.00 | 245.00 | 251.42 | 251.23 | 435 |
| 2024-01-17 | 243.00 | 246.50 | 243.00 | 245.50 | 245.32 | 1,451 |
| 2024-01-16 | 245.50 | 247.00 | 243.00 | 243.65 | 243.47 | 1,039 |
| 2024-01-15 | 252.50 | 252.50 | 248.50 | 248.50 | 248.32 | 527 |
| 2024-01-12 | 251.50 | 254.00 | 251.50 | 253.00 | 252.81 | 1,351 |
| 2024-01-11 | 252.50 | 253.03 | 250.50 | 251.50 | 251.31 | 1,095 |
| 2024-01-10 | 252.00 | 253.00 | 250.00 | 251.87 | 251.68 | 1,295 |
| 2024-01-09 | 252.00 | 253.00 | 250.00 | 251.14 | 250.95 | 840 |
| 2024-01-08 | 249.50 | 251.00 | 245.50 | 250.19 | 250.01 | 1,139 |
| 2024-01-05 | 248.50 | 248.50 | 243.50 | 247.55 | 247.37 | 1,382 |
| 2024-01-04 | 249.50 | 251.53 | 249.00 | 251.50 | 251.31 | 869 |
| 2024-01-03 | 252.00 | 253.50 | 248.50 | 249.00 | 248.82 | 1,052 |
| 2023-12-29 | 253.00 | 254.00 | 251.00 | 252.50 | 252.31 | 1,110 |
| 2023-12-28 | 254.50 | 254.50 | 251.50 | 253.22 | 253.03 | 1,119 |
| 2023-12-27 | 255.00 | 256.00 | 253.00 | 254.00 | 253.81 | 1,344 |
| 2023-12-22 | 254.50 | 255.50 | 252.00 | 255.00 | 254.81 | 1,171 |
| 2023-12-21 | 252.50 | 254.03 | 252.50 | 253.50 | 253.31 | 1,286 |
| 2023-12-20 | 253.50 | 255.05 | 251.00 | 255.00 | 254.81 | 2,101 |
| 2023-12-19 | 249.00 | 253.50 | 249.00 | 252.46 | 252.27 | 853 |
| 2023-12-18 | 253.00 | 253.00 | 250.00 | 251.32 | 251.14 | 818 |
| 2023-12-15 | 254.00 | 257.00 | 252.66 | 253.50 | 253.31 | 2,067 |
| 2023-12-14 | 250.00 | 253.50 | 250.00 | 251.98 | 251.79 | 1,157 |
| 2023-12-13 | 245.00 | 248.50 | 243.50 | 246.39 | 246.21 | 723 |
| 2023-12-12 | 245.50 | 245.50 | 242.00 | 243.51 | 243.33 | 1,410 |
| 2023-12-11 | 246.00 | 246.00 | 241.50 | 243.59 | 243.41 | 1,409 |
| 2023-12-08 | 240.00 | 246.00 | 240.00 | 246.00 | 245.82 | 1,001 |
| 2023-12-07 | 240.00 | 243.49 | 239.00 | 241.27 | 241.09 | 3,754 |
| 2023-12-06 | 240.00 | 241.50 | 239.00 | 241.00 | 240.82 | 2,045 |
| 2023-12-05 | 240.00 | 242.52 | 238.50 | 240.22 | 240.05 | 2,759 |
| 2023-12-04 | 242.50 | 242.50 | 236.50 | 236.52 | 236.35 | 415 |
| 2023-12-01 | 244.50 | 244.50 | 236.50 | 241.50 | 241.32 | 951 |
| 2023-11-30 | 241.00 | 246.50 | 241.00 | 245.50 | 245.32 | 910 |
| 2023-11-29 | 238.50 | 243.50 | 238.50 | 242.52 | 242.35 | 559 |
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.