ALSO Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	242.50	242.50	237.50	239.55	239.37	2,809
2023-11-27	245.50	246.00	239.00	244.52	244.34	1,926
2023-11-24	247.00	247.00	245.00	245.50	245.32	681
2023-11-23	249.50	253.50	245.00	246.52	246.34	1,181
2023-11-22	251.50	253.50	251.00	252.53	252.34	1,687
2023-11-21	252.00	252.03	248.00	250.19	250.01	541
2023-11-20	251.00	252.00	249.00	249.52	249.34	967
2023-11-17	248.00	251.00	247.50	249.50	249.32	1,338
2023-11-16	251.50	251.50	246.50	248.05	247.87	1,116
2023-11-15	249.00	252.00	248.50	250.29	250.11	2,890
2023-11-14	242.50	247.50	242.50	246.50	246.32	2,180
2023-11-13	246.00	247.50	244.50	245.02	244.84	1,531
2023-11-10	244.00	245.50	240.50	244.00	243.82	298
2023-11-09	241.50	245.00	241.00	245.00	244.82	1,396
2023-11-08	244.50	246.50	241.50	245.00	244.82	1,297
2023-11-07	240.50	245.50	239.50	243.52	243.34	3,591
2023-11-06	240.00	240.02	238.08	240.02	239.85	587
2023-11-03	238.50	244.00	238.50	240.20	240.02	1,200
2023-11-02	235.00	240.50	235.00	239.00	238.82	1,891
2023-11-01	229.50	233.00	229.50	232.52	232.35	19,303
2023-10-31	225.00	232.00	225.00	231.05	230.88	1,601
2023-10-30	224.50	225.00	223.00	225.00	224.83	394
2023-10-27	223.00	224.02	223.00	224.02	223.86	1,177
2023-10-26	225.50	226.00	223.50	223.60	223.44	2,318
2023-10-25	231.50	231.50	226.50	229.02	228.85	629
2023-10-24	231.50	231.50	226.50	230.00	229.83	562
2023-10-23	230.00	230.00	226.50	229.50	229.33	1,104
2023-10-20	230.50	232.50	227.00	228.00	227.83	687
2023-10-19	239.00	240.50	233.00	234.56	234.38	1,679
2023-10-18	240.00	241.50	238.00	240.50	240.32	1,895
2023-10-17	241.50	249.00	241.00	243.50	243.32	3,463
2023-10-16	231.00	241.00	231.00	238.59	238.42	1,914
2023-10-13	235.00	239.00	231.50	231.50	231.33	1,591
2023-10-12	229.00	235.50	229.00	233.02	232.85	921
2023-10-11	226.00	230.00	226.00	229.02	228.85	1,644
2023-10-10	226.50	229.50	226.50	226.99	226.82	622
2023-10-09	226.00	226.00	222.00	224.03	223.86	392
2023-10-06	222.00	225.50	222.00	225.50	225.33	590
2023-10-05	223.50	224.00	221.00	221.42	221.26	2,125
2023-10-04	222.00	222.52	219.00	222.52	222.36	2,577
2023-10-03	229.00	229.50	222.50	224.52	224.36	1,004
2023-10-02	231.50	232.00	228.00	230.53	230.36	1,268
2023-09-29	229.00	234.50	229.00	231.44	231.27	2,654
2023-09-28	226.00	227.50	223.50	224.16	223.99	2,903
2023-09-27	219.50	225.00	219.50	222.38	222.22	969
2023-09-26	218.50	220.50	217.00	219.38	219.22	584
2023-09-25	222.50	222.50	220.00	221.50	221.33	1,211
2023-09-22	209.50	221.50	209.50	220.88	220.72	1,778
2023-09-21	213.00	215.50	212.50	214.00	213.84	979
2023-09-20	214.00	216.00	212.67	212.99	212.84	549
2023-09-19	209.50	212.49	209.50	211.49	211.34	627
2023-09-18	210.50	213.50	209.50	210.45	210.30	382
2023-09-15	210.50	214.00	210.50	212.72	212.56	1,464
2023-09-14	210.50	210.50	206.50	206.52	206.37	156
2023-09-13	210.00	210.00	208.50	210.00	209.84	437
2023-09-12	209.50	212.00	209.00	209.50	209.35	736
2023-09-11	212.00	213.50	210.95	211.50	211.34	306
2023-09-08	213.00	214.50	209.50	212.27	212.11	776
2023-09-07	211.00	214.50	209.00	211.19	211.03	186
2023-09-06	213.00	215.00	211.50	213.50	213.34	303

← NewerPage 13 of 21 · 1,248 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.