ALSO Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	217.17	217.50	216.00	217.00	216.92	2,291
2025-11-06	220.75	221.50	216.99	218.33	218.26	924
2025-11-05	220.00	222.12	220.00	221.02	220.95	1,045
2025-11-04	237.50	237.50	221.41	222.00	221.92	1,347
2025-11-03	232.00	233.00	230.57	230.95	230.87	1,790
2025-10-31	231.50	232.50	230.50	230.81	230.73	22,462
2025-10-30	231.00	234.00	231.00	232.29	232.21	2,739
2025-10-29	236.50	236.50	232.99	233.00	232.92	864
2025-10-28	234.50	234.50	232.00	233.00	232.92	11,549
2025-10-27	238.50	238.50	235.00	235.00	234.92	717
2025-10-24	233.00	236.52	233.00	235.91	235.83	866
2025-10-23	232.50	234.11	229.50	234.00	233.92	572
2025-10-22	235.00	235.00	232.50	232.50	232.42	583
2025-10-21	240.00	240.00	230.86	231.47	231.39	11,827
2025-10-20	231.50	232.03	230.50	232.03	231.95	756
2025-10-17	228.00	240.00	228.00	231.50	231.42	1,175
2025-10-16	229.75	232.67	229.50	231.19	231.11	1,039
2025-10-15	230.00	231.50	229.00	230.00	229.92	1,406
2025-10-14	229.00	231.00	228.00	228.00	227.92	838
2025-10-13	234.00	234.00	231.00	231.66	231.58	12,601
2025-10-10	236.25	237.50	230.49	230.86	230.78	1,190
2025-10-09	241.00	241.00	236.99	237.00	236.92	5,104
2025-10-08	238.50	243.00	237.00	241.31	241.23	3,171
2025-10-07	238.50	241.00	237.99	238.00	237.92	814
2025-10-06	239.00	242.00	235.50	239.98	239.90	1,938
2025-10-03	239.50	242.00	237.25	238.58	238.50	662
2025-10-02	241.00	241.00	238.51	240.00	239.92	325
2025-10-01	241.50	241.50	238.92	240.59	240.50	1,578
2025-09-30	238.00	241.91	238.00	240.00	239.92	7,013
2025-09-29	242.00	242.00	237.00	239.02	238.94	1,534
2025-09-26	247.25	247.25	238.78	240.24	240.16	1,695
2025-09-25	246.00	248.84	244.96	246.49	246.40	1,434
2025-09-24	248.50	250.00	243.00	244.00	243.92	1,176
2025-09-23	251.50	251.50	249.49	249.50	249.41	409
2025-09-22	251.00	254.50	249.50	251.50	251.41	1,442
2025-09-19	253.00	254.08	251.00	251.29	251.20	3,895
2025-09-18	256.75	258.50	255.49	255.50	255.41	832
2025-09-17	251.75	252.50	251.00	251.94	251.85	895
2025-09-16	253.50	253.74	251.50	252.50	252.41	1,312
2025-09-15	248.75	252.50	248.75	252.00	251.91	1,571
2025-09-12	248.49	249.50	248.01	248.36	248.27	501
2025-09-11	248.50	249.00	247.50	249.00	248.91	541
2025-09-10	246.50	249.50	245.00	245.86	245.77	860
2025-09-09	248.25	248.25	246.00	246.50	246.41	1,126
2025-09-08	245.50	247.50	245.50	246.21	246.12	199
2025-09-05	247.00	248.50	245.50	245.98	245.90	731
2025-09-04	247.50	249.00	246.50	248.00	247.91	2,063
2025-09-03	251.00	251.00	245.00	245.00	244.91	742
2025-09-02	250.50	255.33	248.00	249.02	248.94	4,064
2025-09-01	255.00	258.75	255.00	255.96	255.87	1,758
2025-08-29	255.50	255.50	252.00	253.37	253.28	255
2025-08-28	250.00	254.00	250.00	254.00	253.91	1,241
2025-08-27	250.50	251.00	247.50	247.50	247.41	956
2025-08-26	250.50	250.50	248.00	250.00	249.91	385
2025-08-22	250.00	253.00	250.00	253.00	252.91	112
2025-08-21	251.50	252.00	249.00	249.25	249.16	447
2025-08-20	249.50	252.25	249.50	251.50	251.41	159
2025-08-19	249.00	249.00	246.50	249.00	248.91	98
2025-08-18	246.50	246.50	245.50	245.50	245.41	113
2025-08-15	247.50	247.50	244.50	244.50	244.42	398

← NewerPage 5 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.