Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	9.790	9.829	9.690	9.829	9.819	789
2023-06-05	9.860	9.860	9.770	9.780	9.770	1,000
2023-06-02	9.800	9.800	9.740	9.789	9.779	741
2023-06-01	9.500	9.740	9.500	9.629	9.618	10,186
2023-05-31	9.730	9.770	9.500	9.500	9.490	3,310
2023-05-30	9.700	9.812	9.695	9.695	9.685	3,090
2023-05-26	9.370	9.410	9.360	9.404	9.394	5,672
2023-05-25	9.100	9.440	9.100	9.354	9.344	7,980
2023-05-24	9.100	9.260	9.051	9.144	9.134	9,728
2023-05-23	9.140	9.140	9.118	9.118	9.108	4,786
2023-05-22	9.140	9.140	9.140	9.140	9.130	46
2023-05-19	9.160	9.270	9.062	9.210	9.200	2,091
2023-05-17	9.090	9.166	9.090	9.160	9.150	4,547
2023-05-16	8.920	9.340	8.887	9.240	9.230	12,462
2023-05-15	9.060	9.060	8.800	8.850	8.841	2,837
2023-05-12	8.920	9.160	8.920	9.106	9.096	1,791
2023-05-11	9.200	9.200	9.070	9.148	9.138	3,705
2023-05-10	9.080	9.190	9.050	9.079	9.069	2,279
2023-05-09	9.010	9.090	8.900	8.979	8.969	3,555
2023-05-05	8.890	8.890	8.861	8.861	8.852	1,131
2023-05-04	8.740	8.740	8.700	8.700	8.691	2,919
2023-05-03	8.720	8.890	8.680	8.856	8.846	8,217
2023-05-02	8.740	8.740	8.670	8.715	8.706	115,390
2023-04-28	8.630	8.672	8.630	8.672	8.663	3,245
2023-04-27	8.760	8.780	8.620	8.640	8.631	15,502
2023-04-26	8.620	8.642	8.560	8.641	8.632	2,357
2023-04-25	8.780	8.840	8.640	8.790	8.781	6,441
2023-04-24	8.920	8.920	8.750	8.750	8.741	1,062
2023-04-21	8.720	8.870	8.720	8.846	8.837	8,892
2023-04-20	8.830	8.830	8.590	8.770	8.761	9,372
2023-04-19	8.820	8.940	8.820	8.900	8.889	3,122
2023-04-18	8.790	8.900	8.790	8.850	8.839	6,243
2023-04-17	8.760	8.870	8.650	8.650	8.639	10,483
2023-04-14	8.600	8.600	8.549	8.600	8.589	4,620
2023-04-13	8.460	8.590	8.390	8.580	8.569	6,976
2023-04-12	8.390	8.450	8.340	8.440	8.429	9,756
2023-04-11	8.320	8.470	8.312	8.360	8.349	15,793
2023-04-06	8.330	8.330	8.130	8.190	8.179	7,601
2023-04-05	8.270	8.290	8.120	8.230	8.219	15,633
2023-04-04	8.190	8.410	8.190	8.280	8.269	22,895
2023-04-03	8.170	8.430	8.099	8.110	8.100	33,109
2023-03-31	8.050	8.180	8.000	8.053	8.042	30,394
2023-03-30	8.140	8.140	8.010	8.030	8.019	2,822
2023-03-29	8.380	8.409	8.130	8.359	8.348	10,601
2023-03-28	8.980	8.980	8.360	8.400	8.389	6,814
2023-03-27	8.900	8.920	8.808	8.884	8.873	4,463
2023-03-24	8.740	8.820	8.700	8.811	8.800	4,968
2023-03-23	8.860	8.938	8.800	8.931	8.919	7,913
2023-03-22	8.980	8.980	8.720	8.800	8.789	5,970
2023-03-21	8.960	9.080	8.960	9.000	8.988	7,952
2023-03-20	8.700	8.840	8.700	8.840	8.828	3,482
2023-03-17	8.930	8.950	8.800	8.901	8.889	4,229
2023-03-16	8.850	8.920	8.680	8.880	8.868	8,873
2023-03-15	9.130	9.130	8.670	8.793	8.782	9,370
2023-03-14	8.760	8.990	8.760	8.911	8.899	3,374
2023-03-13	8.560	9.010	8.560	8.775	8.764	2,514
2023-03-10	9.060	9.100	8.920	8.959	8.947	5,964
2023-03-09	9.170	9.400	9.090	9.262	9.250	10,678
2023-03-08	8.470	8.900	8.470	8.861	8.849	20,948
2023-03-07	8.780	8.780	8.390	8.519	8.508	18,334

← NewerPage 14 of 20 · 1,185 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.