ALSO Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	173.00	173.00	169.60	171.31	171.15	492
2022-12-09	170.40	172.80	170.40	171.21	171.05	315
2022-12-08	172.00	172.80	169.00	170.40	170.24	329
2022-12-07	174.80	174.80	171.60	172.95	172.79	965
2022-12-06	179.60	179.80	176.60	177.56	177.39	1,753
2022-12-05	182.20	183.20	180.40	181.32	181.15	1,618
2022-12-02	180.40	186.00	180.40	184.36	184.19	3,936
2022-12-01	178.40	182.40	177.20	180.21	180.04	3,052
2022-11-30	173.60	174.40	170.60	173.19	173.02	891
2022-11-29	175.40	177.20	173.40	173.40	173.24	803
2022-11-28	177.00	178.40	175.40	176.74	176.58	1,682
2022-11-25	177.40	179.40	177.40	179.18	179.01	881
2022-11-24	174.20	180.00	173.20	178.88	178.72	4,312
2022-11-23	171.60	174.02	170.20	174.02	173.85	2,323
2022-11-22	170.60	173.40	170.60	172.17	172.00	1,859
2022-11-21	170.40	172.00	169.60	172.00	171.84	1,528
2022-11-18	170.60	174.00	170.60	172.00	171.84	1,592
2022-11-17	168.00	172.20	167.80	170.80	170.64	5,314
2022-11-16	168.20	168.40	165.40	166.28	166.12	3,846
2022-11-15	167.40	171.60	167.40	170.16	170.00	2,438
2022-11-14	166.60	168.00	165.00	166.37	166.22	1,863
2022-11-11	168.80	169.80	166.60	168.47	168.31	3,048
2022-11-10	156.20	166.00	156.20	161.19	161.04	1,702
2022-11-09	157.80	159.60	156.76	157.63	157.48	1,165
2022-11-08	156.20	158.00	156.00	156.42	156.27	379
2022-11-07	155.40	158.20	155.40	157.18	157.03	1,978
2022-11-04	152.80	155.40	152.20	155.17	155.02	1,408
2022-11-03	152.80	154.20	151.60	152.62	152.47	896
2022-11-02	157.60	157.60	155.40	156.54	156.40	810
2022-11-01	158.40	159.20	156.00	158.36	158.21	2,412
2022-10-31	159.80	159.80	156.80	157.92	157.78	495
2022-10-28	160.80	160.80	157.60	158.13	157.98	357
2022-10-27	164.60	164.60	160.40	162.43	162.28	1,550
2022-10-26	163.20	165.40	159.80	163.92	163.77	3,255
2022-10-25	156.20	159.60	156.20	159.17	159.02	653
2022-10-24	157.80	157.80	153.80	154.81	154.67	1,078
2022-10-21	149.20	156.80	149.20	154.37	154.23	4,256
2022-10-20	150.00	151.40	149.20	150.60	150.46	1,424
2022-10-19	150.20	151.00	148.80	149.59	149.45	773
2022-10-18	151.00	152.20	151.00	151.12	150.98	178
2022-10-17	148.20	148.80	145.80	147.71	147.57	1,554
2022-10-14	147.60	150.40	146.40	147.89	147.75	2,684
2022-10-13	140.00	143.80	137.80	143.80	143.67	3,121
2022-10-12	142.00	142.80	140.80	140.85	140.72	4,759
2022-10-11	140.80	141.80	139.80	141.40	141.27	5,258
2022-10-10	141.40	145.00	140.40	142.40	142.27	1,866
2022-10-07	146.40	146.60	142.40	143.00	142.87	896
2022-10-06	149.20	149.80	147.60	147.60	147.46	6,940
2022-10-05	150.60	151.00	148.00	150.60	150.46	816
2022-10-04	152.60	153.55	151.80	152.41	152.26	2,436
2022-10-03	144.40	147.80	143.80	144.31	144.18	1,701
2022-09-30	141.60	146.80	141.60	145.00	144.86	946
2022-09-29	145.00	145.00	140.60	142.40	142.27	2,308
2022-09-28	144.00	146.80	143.97	145.15	145.01	4,447
2022-09-27	147.00	148.00	146.00	147.61	147.47	2,022
2022-09-26	145.40	146.80	144.80	146.20	146.06	1,260
2022-09-23	150.00	150.60	146.00	146.87	146.73	3,812
2022-09-22	150.60	151.60	147.60	149.24	149.10	1,653
2022-09-21	151.60	152.60	150.60	152.10	151.96	1,531
2022-09-20	151.00	151.80	149.60	150.97	150.83	2,163

← NewerPage 17 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.