ALSO Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	268.00	268.50	267.50	268.50	268.41	313
2025-05-16	273.25	274.50	267.00	269.50	269.41	1,409
2025-05-15	273.50	275.00	272.75	274.50	274.40	461
2025-05-14	268.75	276.00	268.75	276.00	275.90	185
2025-05-13	269.50	271.50	268.50	271.00	270.91	155
2025-05-12	269.50	271.50	266.50	269.00	268.91	268
2025-05-09	265.50	268.00	264.75	267.33	267.24	284
2025-05-08	258.50	263.50	258.50	263.00	262.91	280
2025-05-07	257.50	257.50	255.25	256.00	255.91	91
2025-05-06	257.00	257.00	254.00	257.00	256.91	66
2025-05-02	256.50	257.50	255.25	256.25	256.16	157
2025-04-30	250.00	252.00	249.00	251.50	251.41	840
2025-04-29	248.50	249.00	247.50	249.00	248.91	195
2025-04-28	243.00	244.00	241.00	243.17	243.08	214
2025-04-25	238.75	242.00	238.75	241.50	241.42	2,123
2025-04-24	235.00	238.50	235.00	238.00	237.92	34
2025-04-23	236.50	238.25	236.50	238.25	238.17	128
2025-04-22	235.00	236.00	231.50	232.75	232.67	4,847
2025-04-17	236.25	238.50	236.25	237.50	237.42	82
2025-04-16	235.50	236.50	234.50	236.00	235.92	183
2025-04-15	231.50	236.00	231.00	236.00	235.92	76
2025-04-14	235.00	235.00	227.50	229.50	229.42	210
2025-04-11	226.00	226.00	224.50	224.50	224.42	192
2025-04-10	229.50	229.75	226.00	226.50	226.42	617
2025-04-09	217.00	218.50	212.50	218.50	218.42	789
2025-04-08	223.50	227.00	215.50	223.50	223.42	176
2025-04-07	199.80	221.50	199.80	215.86	215.79	1,274
2025-04-04	244.00	244.00	227.50	232.50	232.42	278
2025-04-03	247.00	247.50	244.50	244.50	244.42	4
2025-04-02	251.50	251.50	249.00	250.50	250.41	90
2025-04-01	258.50	258.50	255.00	255.00	254.91	168
2025-03-31	250.00	250.00	241.50	241.88	241.79	180
2025-03-28	249.50	249.50	246.00	247.00	246.91	122
2025-03-27	249.00	249.00	249.00	249.00	248.91	1
2025-03-26	254.00	256.50	252.50	252.50	252.41	248
2025-03-25	251.00	255.00	251.00	254.00	253.91	46
2025-03-24	254.00	254.00	251.50	253.00	252.91	354
2025-03-21	253.50	255.00	252.00	254.00	253.91	799
2025-03-20	259.50	263.00	259.50	263.00	262.86	82
2025-03-19	262.00	263.00	261.56	263.00	262.86	923
2025-03-18	261.00	262.00	260.25	261.50	261.36	1,362
2025-03-17	255.00	260.00	255.00	259.00	258.86	1,350
2025-03-14	257.50	262.00	257.50	262.00	261.86	41
2025-03-13	259.00	259.00	256.50	256.50	256.36	1,894
2025-03-12	261.00	261.00	257.00	257.50	257.36	2,088
2025-03-11	261.50	265.00	256.50	256.50	256.36	113
2025-03-10	273.00	273.00	266.00	266.00	265.86	75
2025-03-07	272.50	272.50	270.50	272.00	271.85	68
2025-03-06	277.00	277.00	273.00	273.50	273.35	571
2025-03-05	275.50	277.50	273.50	276.50	276.35	207
2025-03-04	273.50	274.00	268.50	274.00	273.85	654
2025-03-03	278.50	281.00	278.00	278.00	277.85	315
2025-02-28	277.00	280.00	273.50	278.51	278.36	597
2025-02-27	278.50	278.50	274.50	277.00	276.85	700
2025-02-26	276.50	279.50	276.50	278.00	277.85	947
2025-02-25	274.00	277.00	273.00	273.00	272.85	187
2025-02-24	270.00	275.50	269.50	275.50	275.35	905
2025-02-21	266.00	269.00	266.00	269.00	268.85	749
2025-02-20	271.00	271.00	265.00	265.00	264.86	1,303
2025-02-19	260.00	270.50	260.00	267.00	266.86	2,496

← NewerPage 7 of 21 · 1,242 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.