ALSO Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	188.40	190.20	188.20	189.40	189.26	295
2023-06-08	187.40	190.40	187.40	189.65	189.51	1,350
2023-06-07	188.40	188.60	186.80	187.60	187.46	241
2023-06-06	188.40	190.00	188.00	188.61	188.47	838
2023-06-05	191.20	191.20	187.80	190.02	189.88	680
2023-06-02	187.00	191.60	187.00	190.80	190.66	1,089
2023-06-01	183.80	185.80	183.40	185.20	185.06	446
2023-05-31	184.20	185.22	182.20	182.60	182.47	939
2023-05-30	187.80	188.20	186.00	187.63	187.49	1,254
2023-05-26	185.80	187.60	185.20	187.40	187.26	829
2023-05-25	184.60	186.80	184.20	184.40	184.26	3,669
2023-05-24	182.20	184.40	182.00	183.41	183.28	1,860
2023-05-23	188.60	189.80	184.00	184.60	184.46	955
2023-05-22	188.60	189.80	188.60	189.40	189.26	1,024
2023-05-19	187.80	191.20	187.80	189.40	189.26	1,376
2023-05-17	187.00	187.80	186.40	186.53	186.39	1,084
2023-05-16	189.60	189.80	188.00	188.30	188.16	335
2023-05-15	191.20	191.20	188.60	189.62	189.48	10,388
2023-05-12	188.40	190.42	188.40	189.99	189.85	485
2023-05-11	191.60	191.60	188.20	189.40	189.26	3,126
2023-05-10	189.00	190.40	189.00	190.40	190.26	850
2023-05-09	190.20	190.20	189.20	189.80	189.66	1,160
2023-05-05	185.60	187.40	185.60	186.42	186.28	1,232
2023-05-04	185.20	185.20	183.60	185.02	184.88	595
2023-05-03	187.80	187.80	185.60	186.09	185.96	1,223
2023-05-02	191.60	191.60	186.80	186.84	186.70	1,370
2023-04-28	190.80	192.20	189.40	190.82	190.68	2,739
2023-04-27	184.60	190.40	182.80	188.42	188.28	3,034
2023-04-26	178.80	183.60	176.80	182.96	182.83	1,783
2023-04-25	181.20	181.20	178.40	178.82	178.69	640
2023-04-24	185.80	186.00	183.00	183.95	183.82	981
2023-04-21	187.00	188.00	185.80	187.01	186.87	882
2023-04-20	189.40	189.80	187.20	189.13	188.99	456
2023-04-19	189.60	190.00	188.20	189.34	189.20	543
2023-04-18	190.20	192.00	190.20	190.42	190.28	1,149
2023-04-17	193.60	194.00	189.60	189.62	189.48	1,710
2023-04-14	189.20	192.20	189.20	191.96	191.82	817
2023-04-13	188.60	189.40	188.60	189.20	189.06	360
2023-04-12	191.00	191.80	189.00	189.20	189.06	759
2023-04-11	189.40	191.20	188.80	190.20	190.06	589
2023-04-06	188.40	188.40	185.60	187.60	187.46	1,477
2023-04-05	187.00	189.80	183.80	183.80	183.66	1,154
2023-04-04	187.60	189.80	187.40	188.16	188.02	1,518
2023-04-03	185.40	188.00	185.40	187.00	186.86	1,185
2023-03-31	183.60	186.40	183.20	185.60	185.46	2,955
2023-03-30	178.20	183.20	177.40	180.69	180.55	2,304
2023-03-29	176.00	176.00	174.80	175.45	175.32	1,298
2023-03-28	180.40	180.60	176.40	176.76	176.63	1,809
2023-03-27	182.40	183.80	181.00	182.00	181.86	1,053
2023-03-24	181.40	182.00	179.97	181.22	181.08	1,176
2023-03-23	181.60	184.80	181.40	183.61	183.47	1,324
2023-03-22	183.40	183.40	180.80	181.66	181.52	1,152
2023-03-21	185.20	185.20	180.80	181.08	180.95	1,397
2023-03-20	182.80	189.40	182.00	187.25	187.08	1,223
2023-03-17	188.20	188.80	185.60	186.97	186.79	1,458
2023-03-16	180.40	186.00	180.40	183.10	182.92	1,552
2023-03-15	183.00	183.00	178.42	178.42	178.25	809
2023-03-14	180.00	184.60	180.00	183.19	183.02	1,160
2023-03-13	179.80	180.80	177.80	178.20	178.03	855
2023-03-10	181.00	183.20	181.00	182.42	182.25	10,540

← NewerPage 15 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.