Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	10.040	10.040	9.800	9.900	9.889	11,870
2023-11-21	9.940	9.940	9.640	9.710	9.700	2,209
2023-11-20	9.850	10.060	9.840	9.890	9.879	3,150
2023-11-17	10.080	10.220	9.970	10.020	10.009	16,624
2023-11-16	10.060	10.080	9.800	9.930	9.920	5,557
2023-11-15	9.960	10.180	9.960	10.120	10.109	13,099
2023-11-14	9.360	9.835	9.358	9.690	9.680	7,916
2023-11-13	9.160	9.510	9.160	9.390	9.380	7,201
2023-11-10	9.380	9.460	9.340	9.410	9.400	4,673
2023-11-09	9.800	9.801	9.510	9.510	9.500	5,904
2023-11-08	9.610	9.800	9.610	9.720	9.710	11,552
2023-11-07	9.660	9.661	9.480	9.510	9.500	6,000
2023-11-06	9.520	9.570	9.350	9.540	9.530	2,702
2023-11-03	9.570	9.671	9.520	9.520	9.510	7,829
2023-11-02	9.725	9.725	9.650	9.700	9.690	9,811
2023-11-01	9.460	9.620	9.460	9.560	9.550	6,141
2023-10-31	9.380	9.410	9.280	9.410	9.400	2,153
2023-10-30	9.350	9.390	9.310	9.380	9.370	1,465
2023-10-27	9.250	9.320	9.160	9.200	9.190	4,279
2023-10-26	9.200	9.370	9.200	9.300	9.290	7,048
2023-10-25	9.440	9.440	9.150	9.270	9.260	2,426
2023-10-24	9.340	9.603	9.340	9.590	9.580	2,836
2023-10-23	9.530	9.530	9.310	9.430	9.420	3,980
2023-10-20	9.770	9.770	9.550	9.580	9.570	7,661
2023-10-19	9.920	9.950	9.809	9.809	9.799	4,139
2023-10-18	10.340	10.340	10.020	10.083	10.072	4,605
2023-10-17	10.240	10.240	10.060	10.200	10.189	5,056
2023-10-16	10.440	10.500	10.220	10.500	10.489	4,008
2023-10-13	10.460	10.480	10.360	10.403	10.392	10,739
2023-10-12	10.220	10.340	10.220	10.286	10.275	6,029
2023-10-11	10.240	10.240	10.050	10.160	10.149	3,747
2023-10-10	10.360	10.440	10.240	10.240	10.229	6,996
2023-10-09	10.320	10.500	10.140	10.248	10.237	7,533
2023-10-06	10.600	10.601	10.500	10.601	10.590	8,354
2023-10-05	10.620	10.680	10.500	10.500	10.489	5,997
2023-10-04	10.400	10.720	10.400	10.560	10.549	23,585
2023-10-03	10.580	10.700	10.360	10.480	10.469	19,224
2023-10-02	10.560	10.560	10.400	10.480	10.468	11,107
2023-09-29	10.240	10.620	10.240	10.618	10.607	11,566
2023-09-28	10.280	10.280	10.120	10.176	10.166	7,023
2023-09-27	10.300	10.380	10.140	10.280	10.269	5,428
2023-09-26	10.000	10.360	10.000	10.200	10.189	9,053
2023-09-25	9.930	10.080	9.930	9.975	9.965	6,815
2023-09-22	10.160	10.160	10.000	10.100	10.089	1,607
2023-09-21	10.060	10.200	10.060	10.140	10.129	6,730
2023-09-20	9.860	10.280	9.760	9.760	9.750	13,935
2023-09-19	9.900	9.900	9.720	9.820	9.810	9,459
2023-09-18	10.240	10.240	9.900	9.951	9.940	7,791
2023-09-15	10.200	10.200	10.040	10.101	10.090	7,808
2023-09-14	10.220	10.360	10.200	10.315	10.304	5,223
2023-09-13	10.240	10.282	10.220	10.282	10.271	5,999
2023-09-12	10.580	10.580	10.460	10.491	10.479	860
2023-09-11	10.660	10.760	10.560	10.661	10.649	2,902
2023-09-08	10.500	10.660	10.500	10.600	10.589	4,580
2023-09-07	10.600	10.680	10.560	10.560	10.549	4,975
2023-09-06	10.620	10.740	10.540	10.554	10.543	8,245
2023-09-05	10.680	10.760	10.600	10.624	10.613	3,301
2023-09-04	10.860	10.865	10.699	10.699	10.687	2,375
2023-09-01	10.920	10.940	10.740	10.780	10.769	6,344
2023-08-31	10.840	10.880	10.800	10.839	10.827	14,159

← NewerPage 12 of 20 · 1,178 trading daysOlder →

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.