Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 7.110 | 7.110 | 7.092 | 7.100 | 7.092 | 6,000 |
| 2024-02-19 | 7.063 | 7.110 | 7.063 | 7.110 | 7.102 | 2,851 |
| 2024-02-16 | 7.170 | 7.219 | 7.150 | 7.180 | 7.172 | 4,038 |
| 2024-02-15 | 7.190 | 7.190 | 7.160 | 7.160 | 7.152 | 1,497 |
| 2024-02-14 | 7.220 | 7.240 | 7.180 | 7.239 | 7.232 | 6,112 |
| 2024-02-13 | 7.240 | 7.240 | 7.170 | 7.210 | 7.202 | 2,415 |
| 2024-02-12 | 7.220 | 7.301 | 7.220 | 7.220 | 7.212 | 3,387 |
| 2024-02-09 | 7.220 | 7.280 | 7.170 | 7.280 | 7.272 | 2,551 |
| 2024-02-08 | 7.220 | 7.290 | 7.210 | 7.267 | 7.259 | 10,207 |
| 2024-02-07 | 7.030 | 7.041 | 7.009 | 7.030 | 7.022 | 17,843 |
| 2024-02-06 | 7.090 | 7.090 | 7.011 | 7.050 | 7.043 | 4,661 |
| 2024-02-05 | 7.149 | 7.149 | 7.030 | 7.030 | 7.023 | 4,088 |
| 2024-02-02 | 7.160 | 7.260 | 7.100 | 7.100 | 7.092 | 8,834 |
| 2024-02-01 | 7.380 | 7.395 | 7.270 | 7.270 | 7.262 | 2,157 |
| 2024-01-31 | 7.330 | 7.370 | 7.290 | 7.370 | 7.362 | 982 |
| 2024-01-30 | 7.401 | 7.401 | 7.355 | 7.383 | 7.375 | 2,109 |
| 2024-01-29 | 7.312 | 7.410 | 7.310 | 7.410 | 7.402 | 647 |
| 2024-01-26 | 7.390 | 7.390 | 7.370 | 7.380 | 7.372 | 5,649 |
| 2024-01-25 | 7.353 | 7.422 | 7.353 | 7.400 | 7.392 | 2,534 |
| 2024-01-24 | 7.449 | 7.450 | 7.412 | 7.450 | 7.442 | 6,411 |
| 2024-01-23 | 7.400 | 7.423 | 7.360 | 7.360 | 7.352 | 16,669 |
| 2024-01-22 | 7.500 | 7.500 | 7.410 | 7.434 | 7.426 | 3,063 |
| 2024-01-19 | 7.290 | 7.460 | 7.290 | 7.400 | 7.392 | 15,385 |
| 2024-01-18 | 7.590 | 7.660 | 7.450 | 7.450 | 7.442 | 10,577 |
| 2024-01-17 | 7.430 | 7.590 | 7.390 | 7.570 | 7.562 | 10,215 |
| 2024-01-16 | 7.580 | 7.600 | 7.460 | 7.500 | 7.492 | 7,574 |
| 2024-01-15 | 7.670 | 7.740 | 7.613 | 7.710 | 7.702 | 6,511 |
| 2024-01-12 | 7.760 | 7.800 | 7.710 | 7.720 | 7.712 | 7,479 |
| 2024-01-11 | 7.810 | 7.890 | 7.780 | 7.780 | 7.772 | 5,162 |
| 2024-01-10 | 7.830 | 7.930 | 7.810 | 7.930 | 7.922 | 5,632 |
| 2024-01-09 | 7.900 | 7.990 | 7.900 | 7.940 | 7.932 | 7,160 |
| 2024-01-08 | 7.860 | 8.000 | 7.853 | 8.000 | 7.991 | 3,643 |
| 2024-01-05 | 7.730 | 7.850 | 7.730 | 7.800 | 7.792 | 4,731 |
| 2024-01-04 | 7.930 | 7.930 | 7.802 | 7.820 | 7.812 | 7,359 |
| 2024-01-03 | 7.870 | 7.891 | 7.870 | 7.891 | 7.883 | 412 |
| 2023-12-29 | 8.210 | 8.260 | 8.200 | 8.200 | 8.191 | 923 |
| 2023-12-28 | 8.230 | 8.230 | 8.120 | 8.151 | 8.142 | 3,058 |
| 2023-12-27 | 8.080 | 8.150 | 8.074 | 8.120 | 8.111 | 11,744 |
| 2023-12-22 | 8.170 | 8.190 | 8.060 | 8.120 | 8.111 | 6,448 |
| 2023-12-21 | 7.970 | 8.091 | 7.890 | 8.020 | 8.011 | 11,783 |
| 2023-12-20 | 7.800 | 8.130 | 7.800 | 8.100 | 8.091 | 27,279 |
| 2023-12-19 | 7.740 | 7.868 | 7.640 | 7.773 | 7.765 | 15,374 |
| 2023-12-18 | 8.000 | 8.025 | 7.862 | 7.887 | 7.879 | 13,250 |
| 2023-12-15 | 8.280 | 8.280 | 7.970 | 8.000 | 7.991 | 22,686 |
| 2023-12-14 | 8.130 | 8.180 | 8.050 | 8.160 | 8.151 | 18,903 |
| 2023-12-13 | 8.210 | 8.210 | 8.150 | 8.157 | 8.148 | 7,735 |
| 2023-12-12 | 8.290 | 8.470 | 8.130 | 8.150 | 8.141 | 18,716 |
| 2023-12-11 | 8.400 | 8.410 | 8.300 | 8.400 | 8.391 | 8,791 |
| 2023-12-08 | 8.150 | 8.220 | 8.150 | 8.220 | 8.211 | 50,095 |
| 2023-12-07 | 8.200 | 8.510 | 8.200 | 8.260 | 8.251 | 10,522 |
| 2023-12-06 | 8.500 | 8.550 | 8.250 | 8.392 | 8.383 | 68,243 |
| 2023-12-05 | 10.660 | 10.720 | 10.654 | 10.697 | 10.685 | 3,149 |
| 2023-12-04 | 10.620 | 10.701 | 10.598 | 10.620 | 10.609 | 7,595 |
| 2023-12-01 | 10.360 | 10.520 | 10.360 | 10.520 | 10.509 | 5,712 |
| 2023-11-30 | 10.260 | 10.440 | 10.119 | 10.420 | 10.409 | 9,803 |
| 2023-11-29 | 10.040 | 10.120 | 10.040 | 10.092 | 10.081 | 4,728 |
| 2023-11-28 | 9.860 | 10.120 | 9.860 | 9.985 | 9.974 | 16,104 |
| 2023-11-27 | 10.100 | 10.100 | 9.980 | 10.035 | 10.024 | 4,992 |
| 2023-11-24 | 9.990 | 10.189 | 9.990 | 10.180 | 10.169 | 4,874 |
| 2023-11-23 | 9.780 | 9.841 | 9.780 | 9.821 | 9.810 | 1,373 |
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.