ALSO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 255.00 | 259.50 | 246.50 | 254.50 | 254.36 | 1,267 |
| 2025-02-17 | 256.00 | 261.50 | 255.75 | 261.50 | 261.36 | 179 |
| 2025-02-14 | 256.00 | 257.00 | 256.00 | 257.00 | 256.86 | 50 |
| 2025-02-13 | 254.50 | 257.00 | 254.00 | 257.00 | 256.86 | 662 |
| 2025-02-12 | 257.00 | 257.50 | 255.00 | 256.00 | 255.86 | 435 |
| 2025-02-11 | 252.50 | 256.50 | 252.50 | 256.50 | 256.36 | 1,310 |
| 2025-02-10 | 251.00 | 252.00 | 250.00 | 252.00 | 251.86 | 461 |
| 2025-02-07 | 252.50 | 253.00 | 250.50 | 253.00 | 252.86 | 82 |
| 2025-02-06 | 249.50 | 250.00 | 249.50 | 250.00 | 249.86 | 8 |
| 2025-02-05 | 248.50 | 251.50 | 248.50 | 251.50 | 251.36 | 1,004 |
| 2025-02-04 | 248.50 | 250.00 | 248.00 | 250.00 | 249.86 | 798 |
| 2025-02-03 | 244.50 | 248.00 | 244.50 | 248.00 | 247.87 | 39 |
| 2025-01-31 | 252.00 | 255.00 | 252.00 | 254.00 | 253.86 | 108 |
| 2025-01-30 | 250.00 | 250.00 | 250.00 | 250.00 | 249.86 | 21 |
| 2025-01-29 | 252.00 | 252.00 | 245.00 | 245.00 | 244.87 | 23 |
| 2025-01-28 | 245.50 | 250.00 | 245.00 | 248.68 | 248.54 | 752 |
| 2025-01-27 | 246.50 | 247.00 | 242.25 | 243.00 | 242.87 | 648 |
| 2025-01-24 | 250.75 | 252.00 | 249.50 | 249.50 | 249.36 | 26,227 |
| 2025-01-23 | 245.50 | 247.50 | 244.00 | 246.50 | 246.37 | 303 |
| 2025-01-22 | 244.00 | 246.00 | 243.50 | 245.50 | 245.37 | 1,907 |
| 2025-01-21 | 235.50 | 243.00 | 235.50 | 238.64 | 238.51 | 2,618 |
| 2025-01-20 | 228.00 | 228.00 | 226.50 | 227.00 | 226.88 | 128 |
| 2025-01-17 | 228.00 | 229.50 | 226.00 | 228.50 | 228.38 | 84 |
| 2025-01-16 | 230.00 | 232.00 | 227.00 | 229.00 | 228.88 | 881 |
| 2025-01-15 | 225.00 | 228.00 | 221.50 | 224.79 | 224.66 | 730 |
| 2025-01-14 | 223.50 | 225.00 | 222.50 | 224.00 | 223.88 | 203 |
| 2025-01-10 | 229.00 | 230.00 | 227.50 | 229.00 | 228.88 | 72 |
| 2025-01-09 | 229.50 | 229.50 | 226.00 | 227.50 | 227.38 | 178 |
| 2025-01-08 | 229.00 | 230.50 | 228.50 | 229.50 | 229.38 | 66 |
| 2025-01-07 | 230.50 | 232.50 | 227.50 | 230.00 | 229.88 | 1,771 |
| 2025-01-06 | 232.50 | 232.50 | 232.50 | 232.50 | 232.37 | 40 |
| 2025-01-03 | 227.50 | 227.50 | 227.50 | 227.50 | 227.38 | 6 |
| 2024-12-30 | 225.50 | 225.50 | 222.00 | 224.00 | 223.88 | 156 |
| 2024-12-27 | 224.00 | 226.00 | 224.00 | 225.50 | 225.38 | 152 |
| 2024-12-23 | 222.00 | 222.00 | 222.00 | 222.00 | 221.88 | 65 |
| 2024-12-20 | 215.50 | 219.00 | 215.00 | 219.00 | 218.88 | 2,201 |
| 2024-12-19 | 220.00 | 225.00 | 217.50 | 217.50 | 217.38 | 1,381 |
| 2024-12-18 | 220.50 | 221.00 | 219.50 | 220.00 | 219.88 | 8,776 |
| 2024-12-17 | 224.50 | 224.50 | 219.00 | 220.00 | 219.88 | 185 |
| 2024-12-16 | 227.00 | 227.00 | 222.00 | 223.00 | 222.88 | 19 |
| 2024-12-13 | 228.00 | 228.50 | 227.50 | 228.50 | 228.38 | 21 |
| 2024-12-12 | 232.00 | 232.00 | 228.50 | 228.50 | 228.38 | 572 |
| 2024-12-11 | 230.50 | 230.50 | 229.63 | 229.63 | 229.50 | 611 |
| 2024-12-10 | 228.00 | 229.00 | 228.00 | 228.50 | 228.38 | 91 |
| 2024-12-09 | 232.50 | 232.50 | 231.00 | 231.00 | 230.87 | 80 |
| 2024-12-06 | 231.50 | 231.50 | 228.50 | 231.00 | 230.87 | 244 |
| 2024-12-05 | 232.50 | 234.00 | 232.50 | 233.92 | 233.79 | 44 |
| 2024-12-04 | 229.50 | 236.00 | 229.50 | 236.00 | 235.87 | 190 |
| 2024-12-03 | 235.50 | 236.00 | 230.75 | 230.75 | 230.63 | 746 |
| 2024-12-02 | 232.00 | 234.00 | 232.00 | 233.00 | 232.87 | 134 |
| 2024-11-29 | 234.00 | 235.50 | 233.00 | 235.00 | 234.87 | 357 |
| 2024-11-28 | 231.50 | 233.00 | 230.50 | 233.00 | 232.87 | 391 |
| 2024-11-27 | 226.00 | 228.00 | 226.00 | 228.00 | 227.88 | 171 |
| 2024-11-26 | 228.00 | 230.50 | 228.00 | 230.50 | 230.38 | 68 |
| 2024-11-25 | 230.00 | 231.99 | 224.00 | 231.99 | 231.87 | 445 |
| 2024-11-22 | 229.50 | 230.00 | 227.50 | 227.50 | 227.38 | 139 |
| 2024-11-21 | 232.00 | 232.00 | 226.00 | 227.50 | 227.38 | 122 |
| 2024-11-20 | 234.50 | 237.00 | 234.00 | 234.50 | 234.37 | 320 |
| 2024-11-19 | 236.50 | 237.50 | 233.00 | 233.50 | 233.37 | 248 |
| 2024-11-18 | 236.00 | 238.00 | 235.50 | 237.00 | 236.87 | 157 |
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.