Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	10.820	10.883	10.720	10.720	10.708	7,240
2023-08-29	11.060	11.060	10.884	10.903	10.892	8,504
2023-08-25	11.260	11.260	10.800	10.860	10.848	14,213
2023-08-24	11.680	11.680	11.380	11.380	11.368	335
2023-08-23	11.660	11.683	11.500	11.660	11.648	11,481
2023-08-22	11.680	11.840	11.600	11.701	11.689	11,130
2023-08-21	11.600	11.920	11.600	11.701	11.689	10,511
2023-08-18	11.440	11.585	11.400	11.455	11.443	2,140
2023-08-17	11.700	11.700	11.560	11.616	11.604	3,777
2023-08-16	11.660	11.720	11.660	11.683	11.671	2,848
2023-08-15	11.760	11.800	11.560	11.700	11.688	5,576
2023-08-14	12.060	12.140	11.940	12.012	11.999	6,658
2023-08-11	11.960	11.980	11.860	11.894	11.882	7,588
2023-08-10	11.660	11.962	11.660	11.904	11.892	11,345
2023-08-09	11.680	11.960	11.670	11.822	11.809	14,495
2023-08-08	12.440	12.480	11.800	12.171	12.158	12,018
2023-08-07	12.000	12.000	11.843	11.900	11.887	5,941
2023-08-04	11.900	12.000	11.840	11.960	11.947	14,900
2023-08-03	11.860	11.940	11.840	11.840	11.827	4,346
2023-08-02	11.760	12.000	11.720	11.920	11.907	9,078
2023-07-31	11.900	11.980	11.840	11.918	11.906	4,874
2023-07-28	11.800	11.880	11.757	11.880	11.867	3,227
2023-07-27	11.640	11.762	11.519	11.762	11.749	11,579
2023-07-26	11.380	11.541	11.360	11.429	11.416	4,201
2023-07-25	11.300	11.560	11.300	11.539	11.527	8,088
2023-07-24	11.300	11.440	11.300	11.360	11.348	10,962
2023-07-21	11.400	11.520	11.260	11.320	11.308	4,203
2023-07-20	11.500	11.660	11.500	11.636	11.623	9,387
2023-07-19	11.540	11.660	11.540	11.587	11.575	3,462
2023-07-18	11.500	11.580	11.300	11.427	11.414	7,208
2023-07-17	11.660	11.680	11.360	11.380	11.368	1,027
2023-07-14	11.240	11.540	11.200	11.520	11.508	3,109
2023-07-13	11.060	11.121	11.020	11.030	11.018	8,135
2023-07-12	10.840	10.840	10.640	10.740	10.729	4,806
2023-07-11	10.660	10.860	10.600	10.860	10.848	9,740
2023-07-10	10.900	10.920	10.760	10.820	10.808	2,020
2023-07-07	10.740	10.900	10.740	10.856	10.844	3,290
2023-07-06	10.380	10.520	10.300	10.500	10.489	2,631
2023-07-05	10.880	10.940	10.720	10.780	10.769	7,042
2023-07-04	10.940	10.960	10.863	10.874	10.862	2,631
2023-07-03	10.860	10.980	10.860	10.881	10.869	2,017
2023-06-30	10.940	10.981	10.860	10.981	10.969	1,755
2023-06-29	10.680	10.800	10.680	10.800	10.788	1,499
2023-06-28	10.300	10.740	10.300	10.711	10.699	9,748
2023-06-27	10.580	10.620	10.240	10.281	10.270	6,457
2023-06-26	10.540	10.620	10.480	10.542	10.530	4,058
2023-06-23	10.740	10.860	10.740	10.798	10.787	7,177
2023-06-22	10.780	10.860	10.420	10.566	10.554	7,651
2023-06-21	10.600	11.420	10.580	11.320	11.308	20,257
2023-06-20	10.520	10.540	10.320	10.519	10.508	7,663
2023-06-19	10.720	10.747	10.600	10.600	10.589	8,718
2023-06-16	10.800	10.900	10.760	10.801	10.790	22,448
2023-06-15	10.480	10.840	10.380	10.566	10.555	19,698
2023-06-14	10.140	10.320	10.100	10.140	10.129	5,789
2023-06-13	10.360	10.378	10.163	10.240	10.229	2,130
2023-06-12	10.100	10.360	10.100	10.300	10.289	8,108
2023-06-09	10.020	10.020	9.940	9.953	9.943	1,362
2023-06-08	9.930	10.020	9.860	9.860	9.849	2,268
2023-06-07	10.071	10.071	9.933	10.060	10.049	2,604
2023-06-06	9.790	9.829	9.690	9.829	9.819	789

← NewerPage 13 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.