ALSO Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	211.50	212.54	211.50	212.09	211.93	707
2023-09-04	215.00	215.00	210.50	212.49	212.34	405
2023-09-01	216.50	216.50	209.50	211.52	211.36	1,234
2023-08-31	209.50	215.00	209.50	212.52	212.36	1,005
2023-08-30	208.50	211.00	207.00	210.20	210.04	1,471
2023-08-29	210.00	210.00	206.00	208.00	207.85	448
2023-08-25	212.00	213.00	210.50	211.57	211.41	1,542
2023-08-24	212.00	214.50	211.00	212.00	211.84	1,463
2023-08-23	207.50	209.00	207.50	208.50	208.35	509
2023-08-22	205.50	206.02	205.50	206.02	205.87	915
2023-08-21	205.00	206.50	205.00	205.41	205.26	976
2023-08-18	203.50	206.00	203.02	204.90	204.75	383
2023-08-17	205.00	206.50	204.50	205.69	205.54	1,749
2023-08-16	210.50	210.50	206.50	208.50	208.35	241
2023-08-15	206.00	212.00	206.00	212.00	211.84	1,304
2023-08-14	207.50	209.00	207.50	207.50	207.35	527
2023-08-11	209.50	209.75	205.50	209.02	208.87	495
2023-08-10	209.00	216.00	209.00	212.00	211.84	4,555
2023-08-09	209.50	210.00	207.50	208.65	208.50	2,743
2023-08-08	208.50	209.00	206.00	208.50	208.35	634
2023-08-07	206.00	209.50	206.00	207.83	207.67	1,462
2023-08-04	203.00	208.00	203.00	208.00	207.85	2,098
2023-08-03	200.50	202.00	199.80	201.50	201.35	1,626
2023-08-02	200.00	200.50	196.00	199.82	199.67	2,703
2023-07-31	196.20	200.00	196.20	199.20	199.05	1,658
2023-07-28	199.00	200.00	195.00	199.46	199.31	2,241
2023-07-27	197.40	204.00	197.20	202.00	201.85	3,858
2023-07-26	186.20	193.60	183.00	192.84	192.70	3,560
2023-07-25	182.60	186.00	182.00	183.38	183.24	1,566
2023-07-24	180.40	183.80	179.40	182.40	182.27	1,661
2023-07-21	186.80	187.00	182.20	182.80	182.67	1,094
2023-07-20	189.00	189.40	185.60	188.00	187.86	1,687
2023-07-19	188.00	191.01	186.40	191.01	190.87	1,646
2023-07-18	185.80	187.80	184.60	185.52	185.38	1,821
2023-07-17	187.80	188.00	184.80	186.43	186.29	3,151
2023-07-14	186.80	189.60	185.60	188.42	188.28	1,087
2023-07-13	185.40	187.60	185.20	186.44	186.30	1,061
2023-07-12	181.20	186.40	179.60	183.92	183.79	932
2023-07-11	180.40	182.20	180.40	181.41	181.28	954
2023-07-10	183.20	183.20	179.20	180.74	180.61	1,231
2023-07-07	175.20	182.60	175.20	178.62	178.49	278
2023-07-06	180.40	180.40	179.38	179.62	179.49	473
2023-07-05	182.20	182.20	180.40	181.02	180.88	1,525
2023-07-04	186.80	186.80	184.57	185.00	184.86	819
2023-07-03	190.80	190.80	186.60	187.66	187.53	1,496
2023-06-30	189.20	192.60	188.60	191.51	191.37	485
2023-06-29	189.60	189.60	186.60	188.02	187.88	2,355
2023-06-28	186.60	189.42	185.60	189.42	189.28	239
2023-06-27	187.80	188.20	186.00	186.60	186.46	302
2023-06-26	189.40	190.60	188.00	190.02	189.88	129
2023-06-23	187.20	192.20	187.20	190.22	190.08	508
2023-06-22	189.40	189.80	188.20	188.80	188.66	527
2023-06-21	190.20	191.80	189.60	190.22	190.08	1,059
2023-06-20	195.80	195.80	191.42	191.42	191.28	497
2023-06-19	199.40	202.50	197.60	197.60	197.45	678
2023-06-16	192.20	205.50	192.20	201.52	201.37	1,794
2023-06-15	192.20	193.00	190.60	191.40	191.26	314
2023-06-14	191.00	192.24	191.00	192.20	192.06	445
2023-06-13	192.40	194.00	190.60	191.80	191.66	1,015
2023-06-12	190.80	192.20	190.80	192.00	191.86	666

← NewerPage 14 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.