ALSO Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	181.60	189.80	181.60	186.39	186.21	2,921
2022-06-21	179.20	185.60	179.20	183.37	183.20	2,325
2022-06-20	178.40	179.20	176.60	177.20	177.03	1,538
2022-06-17	181.20	183.80	179.20	179.67	179.50	1,685
2022-06-16	186.80	186.80	179.60	183.91	183.74	1,137
2022-06-15	187.00	189.60	186.40	188.00	187.82	407
2022-06-14	189.00	189.01	185.40	185.80	185.63	1,760
2022-06-13	187.40	191.80	186.80	187.60	187.42	8,973
2022-06-10	193.80	194.40	191.60	191.60	191.42	1,882
2022-06-09	200.00	200.00	194.20	196.00	195.82	2,613
2022-06-08	198.60	198.80	196.77	196.77	196.59	484
2022-06-07	197.40	200.50	196.00	199.80	199.61	2,982
2022-06-01	196.60	200.50	196.60	197.22	197.03	1,261
2022-05-31	202.00	202.00	195.40	196.80	196.62	465
2022-05-30	201.50	203.00	201.50	202.30	202.11	1,489
2022-05-27	195.80	198.20	195.00	197.77	197.58	1,207
2022-05-25	199.80	199.80	190.80	192.77	192.59	1,528
2022-05-24	197.20	198.20	195.80	197.61	197.42	2,708
2022-05-23	197.20	197.20	192.60	195.60	195.42	9,337
2022-05-20	197.20	199.00	195.00	197.80	197.61	4,119
2022-05-19	196.20	196.20	190.80	191.68	191.50	1,423
2022-05-18	203.50	204.50	199.20	201.12	200.93	2,871
2022-05-17	203.50	205.50	202.00	203.50	203.31	925
2022-05-16	203.00	206.50	202.50	203.20	203.01	706
2022-05-13	203.00	205.50	203.00	205.00	204.81	525
2022-05-12	199.60	201.50	193.80	197.66	197.47	877
2022-05-11	200.50	206.50	200.00	204.08	203.89	2,147
2022-05-10	200.50	204.50	200.50	201.50	201.31	439
2022-05-09	205.00	206.50	199.80	199.80	199.61	2,349
2022-05-06	217.00	217.00	207.00	215.00	214.80	684
2022-05-05	220.50	220.50	215.50	219.92	219.71	2,262
2022-05-04	218.00	218.50	215.50	217.00	216.80	1,154
2022-05-03	220.50	221.50	216.00	218.04	217.83	1,106
2022-04-29	223.00	226.50	222.50	225.31	225.10	1,264
2022-04-28	224.00	225.00	219.50	223.00	222.79	4,360
2022-04-27	218.00	222.50	218.00	222.50	222.29	2,640
2022-04-26	220.50	221.00	218.00	219.10	218.89	1,553
2022-04-25	225.50	225.50	218.50	222.93	222.72	981
2022-04-22	229.50	230.00	227.50	228.52	228.31	817
2022-04-21	229.50	235.00	229.00	232.50	232.28	1,924
2022-04-20	228.50	230.50	227.50	229.50	229.29	3,231
2022-04-19	227.50	231.00	227.50	229.00	228.79	1,432
2022-04-14	224.50	231.00	224.50	230.00	229.78	5,007
2022-04-13	224.50	224.50	220.50	222.13	221.92	1,111
2022-04-12	225.50	227.00	224.50	225.97	225.76	1,200
2022-04-11	231.50	231.50	224.00	228.34	228.13	3,133
2022-04-08	229.50	232.50	227.00	230.67	230.45	9,570
2022-04-07	223.00	229.00	222.02	227.82	227.61	6,495
2022-04-06	225.50	228.50	218.50	223.00	222.79	5,662
2022-04-05	225.00	227.00	224.00	226.33	226.12	4,710
2022-04-04	224.00	225.00	219.00	224.00	223.79	3,589
2022-04-01	227.00	227.00	222.50	225.09	224.88	838
2022-03-31	233.00	233.00	226.69	229.85	229.63	10,581
2022-03-30	233.00	236.00	232.00	233.61	233.39	1,537
2022-03-29	236.00	236.50	232.50	236.50	236.28	2,555
2022-03-28	234.50	236.50	232.00	233.20	232.98	921
2022-03-25	237.50	237.50	232.50	235.47	235.25	963
2022-03-24	238.50	242.50	235.50	236.58	236.36	4,656
2022-03-23	248.00	248.50	237.50	242.33	242.11	1,405
2022-03-22	244.50	248.50	242.50	246.53	246.30	3,268

← NewerPage 19 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.