ALSO Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	149.60	152.80	148.00	152.40	152.26	4,889
2022-09-15	153.20	153.20	150.20	150.40	150.26	1,808
2022-09-14	155.00	159.40	153.00	153.00	152.86	1,536
2022-09-13	165.20	165.70	159.40	162.40	162.25	859
2022-09-12	163.00	166.21	162.00	166.20	166.04	2,262
2022-09-09	161.20	163.80	160.76	162.00	161.85	2,282
2022-09-08	157.00	158.40	154.80	158.00	157.85	3,140
2022-09-07	156.80	156.80	154.60	155.20	155.05	912
2022-09-06	160.20	161.00	156.00	158.60	158.45	2,149
2022-09-05	157.60	158.60	156.40	158.40	158.25	1,998
2022-09-02	157.80	160.80	157.80	159.60	159.45	1,826
2022-09-01	159.40	159.80	157.20	158.44	158.29	2,101
2022-08-31	164.20	165.00	162.00	162.97	162.82	3,228
2022-08-30	164.60	165.00	162.20	163.86	163.71	1,548
2022-08-26	170.20	170.20	163.40	163.68	163.52	1,243
2022-08-25	166.40	167.80	164.60	166.00	165.84	1,276
2022-08-24	163.60	166.80	157.40	159.80	159.65	2,383
2022-08-23	166.40	166.40	164.80	166.20	166.04	554
2022-08-22	172.80	172.80	165.40	166.00	165.84	2,251
2022-08-19	174.40	175.00	171.80	172.80	172.64	2,311
2022-08-18	171.00	174.00	171.00	172.60	172.44	1,211
2022-08-17	178.60	178.60	171.20	172.80	172.64	1,554
2022-08-16	173.20	177.40	172.96	174.20	174.04	3,819
2022-08-15	176.40	179.60	173.40	175.99	175.83	1,448
2022-08-12	173.80	180.00	173.80	179.39	179.22	3,872
2022-08-11	175.40	176.80	173.60	175.89	175.72	2,908
2022-08-10	168.60	173.80	167.00	173.80	173.64	4,204
2022-08-09	171.40	179.80	166.60	166.60	166.44	24,243
2022-08-08	163.80	165.88	162.60	163.40	163.25	2,098
2022-08-05	164.40	164.40	161.20	162.60	162.45	1,714
2022-08-04	170.00	170.00	164.40	166.64	166.49	2,451
2022-08-03	165.20	166.56	162.80	165.60	165.44	1,800
2022-08-02	173.60	173.60	164.40	166.00	165.85	748
2022-07-29	172.60	178.00	172.60	177.00	176.83	2,805
2022-07-28	172.20	175.60	168.80	173.00	172.84	6,007
2022-07-27	168.20	170.20	167.80	169.80	169.64	2,811
2022-07-26	169.40	170.80	168.40	169.78	169.62	1,985
2022-07-25	177.60	177.60	169.79	169.80	169.64	2,654
2022-07-22	177.00	178.40	172.40	178.40	178.23	3,282
2022-07-21	192.80	194.00	176.00	180.29	180.12	5,172
2022-07-20	205.00	205.00	193.00	193.52	193.34	1,896
2022-07-19	200.50	205.00	198.00	205.00	204.81	1,524
2022-07-18	204.00	206.00	200.50	202.00	201.81	683
2022-07-15	200.00	204.50	199.00	203.00	202.81	992
2022-07-14	194.60	199.40	194.60	198.00	197.81	2,019
2022-07-13	198.40	199.40	194.40	196.20	196.02	851
2022-07-12	192.40	199.00	190.20	199.00	198.81	3,360
2022-07-11	194.20	194.60	191.20	192.28	192.10	542
2022-07-08	193.40	193.80	191.60	191.60	191.42	1,393
2022-07-07	191.80	193.80	190.20	192.49	192.31	2,695
2022-07-06	189.20	190.60	188.60	190.00	189.83	708
2022-07-05	187.00	187.00	183.80	185.96	185.79	1,355
2022-07-04	188.00	188.80	184.20	184.80	184.63	528
2022-07-01	185.40	191.00	185.40	188.73	188.56	1,794
2022-06-30	185.00	188.20	182.00	188.20	188.02	1,917
2022-06-29	191.80	199.80	188.60	188.60	188.42	1,465
2022-06-28	191.60	194.75	191.60	193.42	193.24	1,867
2022-06-27	194.00	195.20	190.60	192.40	192.22	1,530
2022-06-24	194.20	206.00	192.00	195.57	195.38	1,767
2022-06-23	187.00	190.00	186.15	188.16	187.99	1,156

← NewerPage 18 of 21 · 1,241 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.