ALSO Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	185.60	186.80	185.00	186.57	186.40	1,904
2023-03-08	186.40	189.60	185.80	189.53	189.36	3,109
2023-03-07	187.60	189.80	187.60	189.18	189.00	1,469
2023-03-06	189.60	190.40	188.80	189.52	189.34	742
2023-03-03	191.60	191.80	189.40	190.01	189.83	2,570
2023-03-02	186.20	191.80	186.00	190.60	190.42	6,879
2023-03-01	186.20	189.60	186.20	188.39	188.22	2,847
2023-02-28	182.60	184.80	182.40	184.51	184.34	2,151
2023-02-27	183.80	184.84	182.20	183.59	183.42	3,185
2023-02-24	181.40	185.60	180.40	182.87	182.70	3,162
2023-02-23	174.00	181.00	173.80	178.78	178.61	4,749
2023-02-22	175.20	175.20	167.00	172.20	172.04	8,869
2023-02-21	182.80	182.80	177.01	179.52	179.36	5,768
2023-02-20	186.80	187.60	184.40	185.65	185.47	1,864
2023-02-17	184.00	186.20	183.00	185.04	184.87	3,165
2023-02-16	186.20	188.60	184.60	186.74	186.56	2,446
2023-02-15	185.80	186.60	183.86	184.94	184.77	2,550
2023-02-14	185.20	186.60	184.60	186.19	186.02	1,842
2023-02-13	184.40	184.80	184.18	184.20	184.03	987
2023-02-10	185.40	187.00	183.60	184.19	184.02	1,138
2023-02-09	186.20	188.40	186.00	186.62	186.44	2,619
2023-02-08	185.40	189.20	185.40	186.62	186.44	1,114
2023-02-07	187.80	189.73	185.00	186.00	185.83	1,603
2023-02-06	191.40	191.40	187.80	189.19	189.02	1,251
2023-02-03	191.60	193.20	190.40	191.74	191.56	1,433
2023-02-02	189.40	194.00	189.40	193.02	192.84	1,318
2023-02-01	184.80	188.80	184.80	187.89	187.72	494
2023-01-31	186.60	188.00	185.87	186.83	186.66	976
2023-01-30	185.20	187.64	185.20	187.64	187.46	399
2023-01-27	184.60	187.40	184.00	187.35	187.18	1,727
2023-01-26	185.60	186.40	183.40	185.01	184.84	606
2023-01-25	188.40	188.40	183.60	184.99	184.82	1,679
2023-01-24	190.20	190.80	188.80	189.57	189.39	872
2023-01-23	189.00	190.80	188.60	190.14	189.96	1,333
2023-01-20	184.40	186.80	184.40	186.58	186.41	1,053
2023-01-19	186.40	186.64	184.20	184.87	184.70	1,967
2023-01-18	187.80	189.20	186.40	188.19	188.02	3,157
2023-01-17	185.80	187.80	185.40	186.30	186.13	555
2023-01-16	182.80	187.40	182.80	186.29	186.12	3,811
2023-01-13	176.80	181.20	176.20	180.84	180.67	3,375
2023-01-12	174.00	176.40	173.00	174.27	174.10	3,944
2023-01-11	175.20	177.00	175.00	175.46	175.30	1,209
2023-01-10	173.80	175.40	173.20	173.63	173.47	1,220
2023-01-09	177.40	177.80	175.80	176.00	175.84	3,139
2023-01-06	176.80	177.00	174.40	176.29	176.13	2,118
2023-01-05	178.80	178.80	175.60	176.38	176.22	2,238
2023-01-04	174.00	177.40	174.00	176.73	176.56	1,707
2023-01-03	171.60	175.20	171.00	173.97	173.81	1,820
2022-12-30	171.20	171.20	169.20	170.22	170.06	1,201
2022-12-29	168.80	171.00	167.40	170.02	169.86	1,443
2022-12-28	167.00	169.20	167.00	168.89	168.73	1,139
2022-12-23	165.80	169.40	164.60	168.57	168.41	2,667
2022-12-22	169.00	169.40	166.60	167.65	167.50	872
2022-12-21	165.20	168.20	165.20	166.25	166.09	3,907
2022-12-20	166.40	166.40	164.20	165.54	165.38	1,015
2022-12-19	168.60	168.60	166.60	168.21	168.05	927
2022-12-16	167.80	168.60	165.40	167.11	166.96	2,961
2022-12-15	169.40	171.20	167.40	169.23	169.07	2,895
2022-12-14	169.80	172.33	169.20	170.03	169.87	658
2022-12-13	168.40	173.64	168.40	170.20	170.04	1,142

← NewerPage 16 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.