ALSO Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	249.50	250.50	249.50	250.00	249.91	448
2025-08-13	247.00	251.50	247.00	247.00	246.91	532
2025-08-12	250.00	250.00	248.00	250.00	249.91	107
2025-08-11	252.00	253.00	250.75	250.75	250.66	529
2025-08-08	251.50	254.50	251.50	253.00	252.91	316
2025-08-07	249.00	249.50	248.75	249.00	248.91	176
2025-08-06	251.00	251.00	246.50	246.50	246.41	204
2025-08-05	248.75	253.50	248.75	249.00	248.91	3,020
2025-08-04	244.50	245.25	243.50	243.50	243.42	259
2025-07-31	253.25	253.25	246.50	246.50	246.41	699
2025-07-30	255.00	257.50	252.00	252.50	252.41	2,336
2025-07-29	259.50	261.00	255.50	255.50	255.41	341
2025-07-28	269.00	269.50	260.50	261.76	261.67	803
2025-07-25	264.75	266.95	261.00	265.35	265.26	1,276
2025-07-24	272.00	272.50	262.75	267.35	267.26	2,571
2025-07-23	286.00	288.50	268.00	274.00	273.90	8,620
2025-07-22	277.50	298.50	277.50	287.35	287.25	7,317
2025-07-21	272.00	276.00	272.00	276.00	275.90	305
2025-07-18	267.50	271.00	267.50	271.00	270.91	169
2025-07-17	267.25	268.00	267.00	268.00	267.91	172
2025-07-16	265.50	271.50	265.50	266.50	266.41	216
2025-07-15	268.00	268.50	267.00	267.00	266.91	10
2025-07-14	268.50	268.50	265.00	265.50	265.41	271
2025-07-11	270.25	270.50	269.75	270.50	270.41	65
2025-07-10	272.00	272.00	270.00	271.00	270.91	658
2025-07-09	268.00	273.00	265.00	266.00	265.91	1,024
2025-07-08	263.50	266.50	262.50	265.50	265.41	76
2025-07-07	259.50	260.00	258.50	260.00	259.91	377
2025-07-04	254.50	255.50	253.50	255.50	255.41	158
2025-07-03	261.00	262.50	260.75	261.00	260.91	1,081
2025-07-02	265.25	265.50	260.75	263.00	262.91	1,249
2025-07-01	265.75	266.00	264.00	264.93	264.84	122
2025-06-30	271.50	271.50	267.50	268.81	268.72	449
2025-06-27	270.50	274.00	267.50	270.33	270.24	255
2025-06-26	268.50	271.50	268.50	269.50	269.41	1,302
2025-06-25	262.00	264.50	261.00	264.00	263.91	731
2025-06-24	261.00	263.50	261.00	263.50	263.41	205
2025-06-23	256.75	256.75	253.50	255.50	255.41	79
2025-06-20	258.50	260.25	256.00	256.00	255.91	417
2025-06-19	258.00	258.50	258.00	258.50	258.41	66
2025-06-18	259.50	261.00	259.50	260.00	259.91	359
2025-06-17	263.25	263.25	262.50	262.50	262.41	67
2025-06-16	266.00	266.00	261.50	261.50	261.41	356
2025-06-13	264.00	265.50	263.00	264.00	263.91	608
2025-06-12	270.50	270.50	266.00	266.00	265.91	337
2025-06-11	268.50	272.50	268.50	272.00	271.91	239
2025-06-10	265.50	267.50	265.50	267.00	266.91	113
2025-06-06	263.50	264.25	262.50	263.50	263.41	352
2025-06-05	258.75	264.00	258.75	262.00	261.91	227
2025-06-04	259.00	260.00	257.50	258.56	258.47	461
2025-06-03	258.00	258.00	256.00	257.50	257.41	111
2025-06-02	262.00	262.00	258.00	258.00	257.91	552
2025-05-30	261.50	261.50	259.75	260.24	260.15	174
2025-05-28	261.00	262.50	259.50	260.86	260.77	187
2025-05-27	260.50	261.00	260.50	261.00	260.91	2
2025-05-23	260.50	260.50	255.00	256.31	256.22	229
2025-05-22	260.00	262.00	259.50	262.00	261.91	16
2025-05-21	263.75	265.50	262.50	263.00	262.91	214
2025-05-20	267.75	269.75	267.50	267.50	267.41	183
2025-05-19	268.00	268.50	267.50	268.50	268.41	313

← NewerPage 6 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.