Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 8.100 | 8.100 | 8.100 | 8.100 | 8.094 | 995 |
| 2024-05-29 | 8.040 | 8.040 | 7.990 | 7.990 | 7.985 | 317 |
| 2024-05-24 | 8.080 | 8.080 | 8.080 | 8.080 | 8.074 | 14 |
| 2024-05-23 | 8.070 | 8.070 | 8.040 | 8.040 | 8.034 | 742 |
| 2024-05-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.895 | 6,208 |
| 2024-05-16 | 7.880 | 7.880 | 7.880 | 7.880 | 7.875 | 428 |
| 2024-05-15 | 7.930 | 7.940 | 7.930 | 7.940 | 7.935 | 62 |
| 2024-05-10 | 7.850 | 7.900 | 7.850 | 7.900 | 7.895 | 1,680 |
| 2024-05-08 | 7.680 | 7.710 | 7.680 | 7.710 | 7.705 | 8,910 |
| 2024-05-07 | 7.730 | 7.780 | 7.720 | 7.720 | 7.715 | 12,370 |
| 2024-05-03 | 7.570 | 7.770 | 7.570 | 7.730 | 7.725 | 666 |
| 2024-05-02 | 7.510 | 7.580 | 7.510 | 7.580 | 7.575 | 5,082 |
| 2024-04-30 | 7.420 | 7.420 | 7.420 | 7.420 | 7.415 | 124 |
| 2024-04-29 | 7.420 | 7.460 | 7.420 | 7.460 | 7.455 | 755 |
| 2024-04-26 | 7.480 | 7.531 | 7.320 | 7.320 | 7.315 | 9,677 |
| 2024-04-25 | 7.355 | 7.370 | 7.330 | 7.370 | 7.365 | 8,026 |
| 2024-04-24 | 7.462 | 7.538 | 7.410 | 7.510 | 7.505 | 8,093 |
| 2024-04-23 | 7.560 | 7.600 | 7.527 | 7.600 | 7.595 | 20,257 |
| 2024-04-22 | 7.440 | 7.570 | 7.440 | 7.570 | 7.565 | 103,389 |
| 2024-04-19 | 7.390 | 7.570 | 7.390 | 7.552 | 7.547 | 4,435 |
| 2024-04-18 | 7.557 | 7.700 | 7.525 | 7.570 | 7.565 | 15,041 |
| 2024-04-17 | 7.814 | 7.940 | 7.800 | 7.940 | 7.932 | 6,062 |
| 2024-04-16 | 7.870 | 7.916 | 7.830 | 7.830 | 7.822 | 5,968 |
| 2024-04-15 | 8.010 | 8.010 | 7.975 | 7.975 | 7.967 | 4,589 |
| 2024-04-12 | 8.364 | 8.364 | 8.080 | 8.080 | 8.071 | 68,954 |
| 2024-04-11 | 8.400 | 8.400 | 8.190 | 8.200 | 8.191 | 42,572 |
| 2024-04-10 | 8.220 | 8.220 | 8.190 | 8.192 | 8.183 | 2,726 |
| 2024-04-09 | 8.200 | 8.220 | 8.160 | 8.220 | 8.211 | 9,507 |
| 2024-04-08 | 8.050 | 8.195 | 8.040 | 8.160 | 8.151 | 2,301 |
| 2024-04-05 | 8.110 | 8.150 | 8.010 | 8.149 | 8.141 | 4,915 |
| 2024-04-04 | 8.060 | 8.080 | 7.980 | 8.060 | 8.051 | 2,306 |
| 2024-04-03 | 8.130 | 8.220 | 8.130 | 8.170 | 8.161 | 7,896 |
| 2024-04-02 | 8.130 | 8.130 | 7.930 | 7.930 | 7.921 | 7,330 |
| 2024-03-28 | 8.220 | 8.230 | 8.220 | 8.230 | 8.221 | 5,046 |
| 2024-03-27 | 7.760 | 8.070 | 7.760 | 8.020 | 8.011 | 2,196 |
| 2024-03-26 | 7.600 | 7.640 | 7.580 | 7.640 | 7.632 | 3,677 |
| 2024-03-25 | 7.390 | 7.530 | 7.360 | 7.529 | 7.521 | 11,092 |
| 2024-03-22 | 7.390 | 7.476 | 7.390 | 7.425 | 7.417 | 1,792 |
| 2024-03-21 | 7.420 | 7.520 | 7.406 | 7.519 | 7.511 | 6,558 |
| 2024-03-20 | 7.440 | 7.440 | 7.270 | 7.336 | 7.328 | 6,288 |
| 2024-03-19 | 7.490 | 7.490 | 7.450 | 7.450 | 7.442 | 5,945 |
| 2024-03-18 | 7.639 | 7.639 | 7.540 | 7.540 | 7.531 | 1,307 |
| 2024-03-15 | 7.790 | 7.820 | 7.771 | 7.820 | 7.812 | 2,290 |
| 2024-03-14 | 7.820 | 7.910 | 7.820 | 7.887 | 7.878 | 1,882 |
| 2024-03-13 | 7.820 | 7.850 | 7.819 | 7.819 | 7.811 | 5,021 |
| 2024-03-12 | 7.800 | 7.839 | 7.796 | 7.839 | 7.831 | 3,515 |
| 2024-03-11 | 7.849 | 7.881 | 7.769 | 7.769 | 7.761 | 7,052 |
| 2024-03-08 | 7.920 | 7.920 | 7.879 | 7.879 | 7.871 | 3,872 |
| 2024-03-07 | 7.840 | 7.900 | 7.840 | 7.900 | 7.892 | 3,954 |
| 2024-03-06 | 7.600 | 7.890 | 7.600 | 7.830 | 7.822 | 9,728 |
| 2024-03-05 | 7.620 | 7.621 | 7.619 | 7.619 | 7.610 | 3,710 |
| 2024-03-04 | 7.430 | 7.430 | 7.400 | 7.401 | 7.393 | 12,233 |
| 2024-03-01 | 7.390 | 7.450 | 7.390 | 7.450 | 7.442 | 1,953 |
| 2024-02-29 | 7.270 | 7.410 | 7.270 | 7.380 | 7.372 | 5,934 |
| 2024-02-28 | 7.250 | 7.340 | 7.249 | 7.296 | 7.288 | 7,098 |
| 2024-02-27 | 7.270 | 7.320 | 7.235 | 7.280 | 7.272 | 7,552 |
| 2024-02-26 | 7.260 | 7.270 | 7.260 | 7.260 | 7.252 | 2,113 |
| 2024-02-23 | 7.170 | 7.400 | 7.170 | 7.310 | 7.302 | 9,891 |
| 2024-02-22 | 7.190 | 7.200 | 7.190 | 7.200 | 7.192 | 793 |
| 2024-02-21 | 7.110 | 7.120 | 7.100 | 7.120 | 7.112 | 3,764 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.0020 GBX |
| 2025-04-22 | 0.0010 GBX |
| 2024-04-18 | 0.0030 GBX |
| 2023-04-20 | 0.0020 GBX |
| 2022-04-19 | 0.0020 GBX |
| 2019-04-12 | 0.0045 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.