ALSO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 280.00 | 281.50 | 276.50 | 278.99 | 278.68 | 3,871 |
| 2021-12-17 | 280.00 | 283.00 | 278.50 | 283.00 | 282.69 | 1,283 |
| 2021-12-16 | 282.50 | 283.50 | 279.50 | 280.50 | 280.19 | 1,157 |
| 2021-12-15 | 279.00 | 282.00 | 277.00 | 282.00 | 281.69 | 2,066 |
| 2021-12-14 | 286.00 | 286.00 | 278.00 | 281.08 | 280.77 | 1,256 |
| 2021-12-13 | 287.50 | 289.50 | 285.00 | 287.51 | 287.20 | 3,438 |
| 2021-12-10 | 285.00 | 286.25 | 282.50 | 283.50 | 283.19 | 1,122 |
| 2021-12-09 | 289.00 | 289.00 | 285.00 | 285.97 | 285.65 | 1,135 |
| 2021-12-08 | 288.50 | 290.00 | 285.00 | 286.06 | 285.75 | 3,913 |
| 2021-12-07 | 285.50 | 288.50 | 285.00 | 287.50 | 287.18 | 2,094 |
| 2021-12-06 | 285.00 | 285.00 | 277.50 | 281.17 | 280.85 | 1,349 |
| 2021-12-03 | 283.00 | 286.00 | 279.50 | 280.50 | 280.19 | 786 |
| 2021-12-02 | 279.50 | 281.00 | 276.00 | 280.50 | 280.19 | 1,576 |
| 2021-12-01 | 279.00 | 284.50 | 278.00 | 283.50 | 283.19 | 2,778 |
| 2021-11-30 | 274.50 | 279.00 | 272.00 | 277.93 | 277.62 | 2,303 |
| 2021-11-29 | 277.00 | 277.00 | 273.00 | 274.03 | 273.72 | 1,836 |
| 2021-11-26 | 274.50 | 277.50 | 272.00 | 274.94 | 274.63 | 1,374 |
| 2021-11-25 | 284.00 | 285.50 | 279.00 | 281.72 | 281.40 | 1,777 |
| 2021-11-24 | 279.50 | 284.50 | 277.50 | 280.65 | 280.34 | 3,434 |
| 2021-11-23 | 282.00 | 288.00 | 276.50 | 280.99 | 280.68 | 1,178 |
| 2021-11-22 | 292.00 | 292.00 | 286.50 | 288.00 | 287.68 | 1,032 |
| 2021-11-19 | 289.50 | 295.50 | 289.50 | 293.42 | 293.09 | 2,155 |
| 2021-11-18 | 294.00 | 295.00 | 288.50 | 291.12 | 290.80 | 1,616 |
| 2021-11-17 | 292.00 | 296.00 | 291.50 | 294.17 | 293.84 | 2,741 |
| 2021-11-16 | 295.00 | 296.00 | 289.50 | 292.50 | 292.18 | 1,604 |
| 2021-11-15 | 298.50 | 298.50 | 294.49 | 297.05 | 296.72 | 2,288 |
| 2021-11-12 | 295.50 | 298.00 | 295.00 | 296.84 | 296.51 | 4,980 |
| 2021-11-11 | 292.00 | 297.00 | 292.00 | 294.50 | 294.17 | 1,409 |
| 2021-11-10 | 293.50 | 293.50 | 290.50 | 291.95 | 291.62 | 3,710 |
| 2021-11-09 | 288.00 | 294.00 | 288.00 | 293.00 | 292.67 | 2,432 |
| 2021-11-08 | 288.00 | 291.50 | 285.00 | 290.06 | 289.74 | 2,067 |
| 2021-11-05 | 285.50 | 292.00 | 285.50 | 290.34 | 290.02 | 3,501 |
| 2021-11-04 | 280.00 | 287.50 | 279.50 | 284.25 | 283.94 | 2,762 |
| 2021-11-03 | 274.50 | 279.50 | 274.00 | 279.50 | 279.19 | 1,524 |
| 2021-11-02 | 274.00 | 276.00 | 273.00 | 274.81 | 274.51 | 1,341 |
| 2021-11-01 | 275.00 | 276.00 | 274.00 | 274.34 | 274.04 | 691 |
| 2021-10-29 | 266.50 | 273.50 | 266.50 | 270.59 | 270.29 | 1,386 |
| 2021-10-28 | 266.00 | 269.50 | 263.50 | 269.00 | 268.70 | 1,239 |
| 2021-10-27 | 275.00 | 275.00 | 267.50 | 269.84 | 269.54 | 1,458 |
| 2021-10-26 | 275.50 | 276.74 | 273.50 | 276.50 | 276.19 | 738 |
| 2021-10-25 | 277.00 | 277.00 | 274.00 | 276.57 | 276.26 | 1,197 |
| 2021-10-22 | 274.50 | 279.50 | 273.50 | 279.00 | 278.69 | 1,783 |
| 2021-10-21 | 276.00 | 277.00 | 274.50 | 275.63 | 275.32 | 1,803 |
| 2021-10-20 | 280.50 | 280.50 | 275.50 | 275.50 | 275.19 | 1,325 |
| 2021-10-19 | 283.50 | 283.50 | 280.00 | 282.43 | 282.12 | 1,170 |
| 2021-10-18 | 281.50 | 284.50 | 281.50 | 282.73 | 282.42 | 569 |
| 2021-10-15 | 279.50 | 284.50 | 279.50 | 283.50 | 283.19 | 1,682 |
| 2021-10-14 | 280.00 | 280.00 | 277.50 | 280.00 | 279.69 | 887 |
← NewerPage 21 of 21 · 1,248 trading days
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.