ALSO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 237.00 | 241.50 | 236.50 | 239.00 | 238.87 | 2,027 |
| 2024-11-14 | 238.00 | 239.00 | 238.00 | 238.00 | 237.87 | 19 |
| 2024-11-13 | 240.00 | 240.00 | 235.00 | 236.00 | 235.87 | 50 |
| 2024-11-12 | 237.50 | 239.50 | 236.50 | 238.00 | 237.87 | 231 |
| 2024-11-11 | 240.50 | 241.50 | 238.50 | 239.50 | 239.37 | 272 |
| 2024-11-08 | 238.00 | 240.00 | 237.50 | 240.00 | 239.87 | 2,174 |
| 2024-11-07 | 237.50 | 240.00 | 237.50 | 239.50 | 239.37 | 172 |
| 2024-11-06 | 235.00 | 237.00 | 233.00 | 236.00 | 235.87 | 344 |
| 2024-11-05 | 231.50 | 236.00 | 231.50 | 233.50 | 233.37 | 341 |
| 2024-11-04 | 240.00 | 240.00 | 233.00 | 233.00 | 232.87 | 418 |
| 2024-11-01 | 227.00 | 231.00 | 226.50 | 228.50 | 228.38 | 305 |
| 2024-10-31 | 235.50 | 235.50 | 229.50 | 230.25 | 230.13 | 128 |
| 2024-10-30 | 237.50 | 239.00 | 235.50 | 239.00 | 238.87 | 78 |
| 2024-10-29 | 245.50 | 245.50 | 239.00 | 239.00 | 238.87 | 72 |
| 2024-10-28 | 242.00 | 242.00 | 239.00 | 242.00 | 241.87 | 897 |
| 2024-10-25 | 238.00 | 240.75 | 236.00 | 240.75 | 240.62 | 3,274 |
| 2024-10-24 | 240.00 | 241.00 | 239.50 | 239.72 | 239.59 | 3,294 |
| 2024-10-23 | 246.50 | 246.50 | 237.50 | 240.50 | 240.37 | 4,041 |
| 2024-10-22 | 248.00 | 248.00 | 247.00 | 247.50 | 247.37 | 12 |
| 2024-10-21 | 255.00 | 255.00 | 253.00 | 253.00 | 252.86 | 73 |
| 2024-10-18 | 256.00 | 257.00 | 255.00 | 255.00 | 254.86 | 114 |
| 2024-10-17 | 256.00 | 256.53 | 253.00 | 255.50 | 255.36 | 1,486 |
| 2024-10-16 | 258.00 | 258.00 | 253.00 | 254.50 | 254.36 | 423 |
| 2024-10-15 | 262.50 | 263.50 | 259.50 | 261.50 | 261.36 | 441 |
| 2024-10-14 | 263.00 | 263.00 | 262.00 | 262.00 | 261.86 | 142 |
| 2024-10-11 | 263.00 | 265.00 | 263.00 | 264.50 | 264.36 | 58 |
| 2024-10-10 | 262.50 | 263.00 | 261.50 | 263.00 | 262.86 | 18 |
| 2024-10-09 | 260.50 | 262.50 | 258.00 | 262.50 | 262.36 | 268 |
| 2024-10-08 | 262.00 | 262.00 | 262.00 | 262.00 | 261.86 | 27 |
| 2024-10-07 | 260.50 | 262.50 | 259.00 | 262.00 | 261.86 | 486 |
| 2024-10-04 | 260.00 | 261.50 | 260.00 | 261.50 | 261.36 | 7 |
| 2024-10-03 | 269.50 | 269.50 | 262.50 | 264.00 | 263.86 | 138 |
| 2024-10-02 | 266.50 | 270.00 | 266.50 | 270.00 | 269.85 | 18 |
| 2024-10-01 | 275.00 | 275.00 | 269.50 | 269.50 | 269.35 | 38 |
| 2024-09-30 | 268.50 | 271.00 | 267.00 | 271.00 | 270.85 | 161 |
| 2024-09-27 | 277.00 | 277.00 | 269.00 | 269.50 | 269.35 | 130 |
| 2024-09-26 | 269.50 | 275.00 | 269.50 | 272.00 | 271.85 | 103 |
| 2024-09-25 | 266.50 | 271.00 | 266.50 | 271.00 | 270.85 | 232 |
| 2024-09-24 | 268.00 | 268.00 | 267.50 | 267.50 | 267.36 | 25 |
| 2024-09-23 | 267.50 | 269.00 | 267.50 | 269.00 | 268.85 | 16 |
| 2024-09-20 | 270.00 | 270.00 | 270.00 | 270.00 | 269.85 | 11 |
| 2024-09-19 | 271.50 | 271.50 | 268.50 | 269.50 | 269.35 | 1,143 |
| 2024-09-18 | 268.50 | 268.50 | 265.50 | 267.50 | 267.36 | 211 |
| 2024-09-17 | 263.00 | 267.50 | 263.00 | 267.50 | 267.36 | 2,040 |
| 2024-09-16 | 262.50 | 262.50 | 259.50 | 260.00 | 259.86 | 742 |
| 2024-09-13 | 262.00 | 263.50 | 262.00 | 263.50 | 263.36 | 311 |
| 2024-09-12 | 258.50 | 261.50 | 258.50 | 261.50 | 261.36 | 329 |
| 2024-09-11 | 257.50 | 259.00 | 256.00 | 256.88 | 256.74 | 87 |
| 2024-09-10 | 260.00 | 260.00 | 257.00 | 260.00 | 259.86 | 227 |
| 2024-09-09 | 259.00 | 259.25 | 259.00 | 259.25 | 259.11 | 9 |
| 2024-09-06 | 255.50 | 257.00 | 253.00 | 254.00 | 253.86 | 75 |
| 2024-09-05 | 257.50 | 257.50 | 256.00 | 257.50 | 257.36 | 27 |
| 2024-09-04 | 259.38 | 259.38 | 259.38 | 259.38 | 259.23 | 4 |
| 2024-09-03 | 263.00 | 265.50 | 261.50 | 261.50 | 261.36 | 144 |
| 2024-09-02 | 255.50 | 260.50 | 255.50 | 260.50 | 260.36 | 76 |
| 2024-08-30 | 252.50 | 254.50 | 252.00 | 254.50 | 254.36 | 297 |
| 2024-08-29 | 251.50 | 251.50 | 249.00 | 251.00 | 250.86 | 141 |
| 2024-08-28 | 249.00 | 250.00 | 249.00 | 249.00 | 248.87 | 22 |
| 2024-08-27 | 252.00 | 252.00 | 247.00 | 247.50 | 247.37 | 76 |
| 2024-08-23 | 250.00 | 252.00 | 250.00 | 252.00 | 251.86 | 476 |
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.