ALSO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-21 | 246.00 | 249.00 | 242.50 | 245.96 | 245.69 | 2,581 |
| 2022-03-18 | 243.50 | 245.50 | 240.50 | 244.50 | 244.23 | 4,999 |
| 2022-03-17 | 248.00 | 248.00 | 243.00 | 244.76 | 244.49 | 2,108 |
| 2022-03-16 | 239.00 | 244.03 | 239.00 | 242.52 | 242.25 | 3,689 |
| 2022-03-15 | 234.50 | 236.00 | 232.00 | 234.50 | 234.24 | 1,865 |
| 2022-03-14 | 234.50 | 241.00 | 234.50 | 237.77 | 237.51 | 2,670 |
| 2022-03-11 | 232.50 | 239.00 | 231.50 | 234.81 | 234.55 | 1,631 |
| 2022-03-10 | 235.50 | 235.50 | 231.00 | 233.22 | 232.96 | 4,361 |
| 2022-03-09 | 228.50 | 235.00 | 228.00 | 235.00 | 234.74 | 3,815 |
| 2022-03-08 | 223.00 | 230.00 | 220.02 | 225.18 | 224.93 | 3,618 |
| 2022-03-07 | 215.50 | 227.50 | 213.50 | 219.67 | 219.43 | 4,780 |
| 2022-03-04 | 233.00 | 236.50 | 226.00 | 227.50 | 227.25 | 5,065 |
| 2022-03-03 | 244.00 | 245.00 | 237.03 | 241.78 | 241.51 | 3,623 |
| 2022-03-02 | 236.50 | 245.50 | 236.00 | 241.35 | 241.08 | 12,025 |
| 2022-03-01 | 249.50 | 249.50 | 238.50 | 242.31 | 242.04 | 2,674 |
| 2022-02-28 | 242.50 | 247.50 | 242.50 | 244.08 | 243.81 | 1,849 |
| 2022-02-25 | 240.50 | 247.50 | 240.00 | 243.46 | 243.19 | 2,793 |
| 2022-02-24 | 237.00 | 249.00 | 233.50 | 239.18 | 238.92 | 6,779 |
| 2022-02-23 | 241.50 | 251.00 | 241.50 | 247.41 | 247.13 | 4,050 |
| 2022-02-22 | 230.00 | 245.00 | 230.00 | 242.50 | 242.23 | 4,629 |
| 2022-02-21 | 233.50 | 234.50 | 228.00 | 230.00 | 229.74 | 1,735 |
| 2022-02-18 | 238.50 | 241.00 | 234.00 | 239.12 | 238.86 | 1,612 |
| 2022-02-17 | 243.00 | 245.50 | 240.00 | 242.99 | 242.72 | 1,628 |
| 2022-02-16 | 248.00 | 248.00 | 241.00 | 244.25 | 243.98 | 2,045 |
| 2022-02-15 | 239.00 | 248.00 | 239.00 | 243.92 | 243.65 | 2,631 |
| 2022-02-14 | 237.50 | 239.50 | 234.00 | 239.50 | 239.23 | 1,369 |
| 2022-02-11 | 246.00 | 248.50 | 241.50 | 247.06 | 246.79 | 1,863 |
| 2022-02-10 | 253.50 | 253.50 | 245.50 | 249.00 | 248.72 | 1,721 |
| 2022-02-09 | 252.50 | 255.00 | 251.50 | 254.00 | 253.72 | 840 |
| 2022-02-08 | 247.50 | 248.50 | 245.00 | 246.78 | 246.51 | 1,553 |
| 2022-02-07 | 254.50 | 255.50 | 253.50 | 254.90 | 254.62 | 966 |
| 2022-02-04 | 263.00 | 263.00 | 252.00 | 252.50 | 252.22 | 3,839 |
| 2022-02-03 | 260.50 | 260.50 | 257.00 | 258.73 | 258.45 | 2,277 |
| 2022-02-02 | 264.00 | 266.00 | 259.50 | 262.02 | 261.73 | 1,271 |
| 2022-02-01 | 261.00 | 264.50 | 261.00 | 262.00 | 261.71 | 3,076 |
| 2022-01-31 | 253.00 | 261.50 | 253.00 | 259.08 | 258.80 | 5,587 |
| 2022-01-28 | 254.00 | 254.00 | 245.00 | 249.50 | 249.22 | 3,194 |
| 2022-01-27 | 247.50 | 253.50 | 247.50 | 251.92 | 251.64 | 1,234 |
| 2022-01-26 | 250.50 | 254.50 | 249.50 | 252.69 | 252.41 | 2,451 |
| 2022-01-25 | 247.50 | 248.50 | 245.00 | 247.02 | 246.74 | 5,283 |
| 2022-01-24 | 254.00 | 254.50 | 244.00 | 247.17 | 246.89 | 4,903 |
| 2022-01-21 | 258.50 | 259.06 | 254.00 | 258.50 | 258.21 | 3,731 |
| 2022-01-20 | 261.00 | 263.00 | 258.50 | 261.01 | 260.72 | 2,840 |
| 2022-01-19 | 259.50 | 264.50 | 257.50 | 261.00 | 260.71 | 2,934 |
| 2022-01-18 | 270.00 | 270.50 | 261.50 | 264.18 | 263.89 | 3,458 |
| 2022-01-17 | 270.50 | 272.50 | 270.00 | 271.13 | 270.83 | 1,954 |
| 2022-01-14 | 271.50 | 274.50 | 269.00 | 271.61 | 271.31 | 1,748 |
| 2022-01-13 | 274.00 | 277.50 | 272.50 | 274.00 | 273.70 | 3,622 |
| 2022-01-12 | 272.00 | 276.00 | 267.00 | 272.18 | 271.87 | 3,406 |
| 2022-01-11 | 272.50 | 274.00 | 268.50 | 271.17 | 270.87 | 2,192 |
| 2022-01-10 | 275.50 | 278.00 | 268.50 | 274.43 | 274.12 | 4,187 |
| 2022-01-07 | 278.00 | 280.00 | 276.50 | 278.34 | 278.03 | 1,557 |
| 2022-01-06 | 288.50 | 288.50 | 280.00 | 282.91 | 282.60 | 1,404 |
| 2022-01-05 | 296.00 | 296.00 | 292.50 | 294.03 | 293.70 | 1,304 |
| 2022-01-04 | 303.50 | 303.50 | 294.50 | 296.51 | 296.18 | 1,511 |
| 2021-12-30 | 297.50 | 300.00 | 297.00 | 300.00 | 299.67 | 2,632 |
| 2021-12-29 | 303.00 | 304.00 | 298.50 | 299.50 | 299.17 | 2,230 |
| 2021-12-23 | 285.00 | 288.00 | 283.50 | 288.00 | 287.68 | 1,231 |
| 2021-12-22 | 277.00 | 284.50 | 276.50 | 282.86 | 282.54 | 1,106 |
| 2021-12-21 | 279.00 | 280.00 | 277.00 | 277.50 | 277.19 | 514 |
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.