Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-06	8.940	9.040	8.900	8.957	8.945	9,101
2023-03-03	8.960	8.980	8.900	8.967	8.955	4,895
2023-03-02	8.630	8.700	8.630	8.670	8.658	5,865
2023-03-01	9.020	9.020	8.750	8.795	8.783	3,477
2023-02-28	8.910	9.030	8.910	9.013	9.001	4,983
2023-02-27	8.740	8.840	8.740	8.798	8.787	6,134
2023-02-24	8.660	8.840	8.610	8.640	8.629	8,035
2023-02-23	8.670	8.730	8.600	8.667	8.656	1,906
2023-02-22	8.560	8.590	8.450	8.560	8.549	6,218
2023-02-21	8.620	8.755	8.620	8.755	8.743	4,022
2023-02-20	8.890	8.890	8.730	8.788	8.777	2,441
2023-02-17	8.480	8.970	8.480	8.837	8.826	26,292
2023-02-16	8.530	8.530	8.400	8.402	8.391	2,252
2023-02-15	8.510	8.510	8.440	8.440	8.429	24
2023-02-14	8.470	8.470	8.390	8.462	8.451	996
2023-02-13	8.300	8.480	8.300	8.440	8.429	26,464
2023-02-10	8.230	8.290	8.200	8.228	8.217	5,315
2023-02-09	8.550	8.670	8.400	8.482	8.471	18,446
2023-02-08	8.700	8.704	8.677	8.677	8.665	6,318
2023-02-07	8.520	8.580	8.430	8.532	8.521	5,694
2023-02-06	8.590	8.650	8.540	8.542	8.531	7,057
2023-02-03	8.380	8.720	8.380	8.690	8.678	20,762
2023-02-02	8.320	8.520	8.260	8.388	8.377	23,287
2023-02-01	8.200	8.230	8.080	8.115	8.104	7,256
2023-01-31	8.000	8.120	7.996	8.070	8.060	1,812
2023-01-30	8.010	8.199	7.960	8.199	8.189	9,145
2023-01-27	7.980	8.129	7.980	8.129	8.119	5,512
2023-01-26	7.940	8.050	7.892	8.050	8.040	4,308
2023-01-25	7.950	7.950	7.870	7.917	7.907	6,015
2023-01-24	8.290	8.300	8.050	8.134	8.123	6,811
2023-01-23	7.990	8.180	7.960	8.003	7.992	12,734
2023-01-20	7.960	7.980	7.840	7.889	7.879	13,294
2023-01-19	8.190	8.190	7.905	7.910	7.900	2,333
2023-01-18	8.230	8.320	8.120	8.227	8.217	20,175
2023-01-17	8.230	8.260	8.090	8.260	8.249	1,644
2023-01-16	8.100	8.260	8.090	8.094	8.083	3,429
2023-01-13	8.220	8.220	8.003	8.042	8.032	4,060
2023-01-12	8.100	8.190	8.100	8.181	8.171	7,032
2023-01-11	7.890	8.050	7.870	7.920	7.910	3,995
2023-01-10	7.910	7.930	7.830	7.830	7.820	662
2023-01-09	7.990	8.090	7.940	8.031	8.020	15,845
2023-01-06	7.710	7.840	7.690	7.725	7.715	3,642
2023-01-05	7.780	7.790	7.750	7.772	7.762	2,852
2023-01-04	7.680	7.890	7.680	7.815	7.805	11,322
2023-01-03	7.590	7.660	7.574	7.574	7.565	1,936
2022-12-30	7.410	7.478	7.410	7.431	7.421	3,931
2022-12-29	7.450	7.450	7.288	7.288	7.279	562
2022-12-28	7.260	7.320	7.223	7.223	7.214	4,243
2022-12-23	7.420	7.460	7.350	7.351	7.342	3,209
2022-12-22	7.500	7.560	7.410	7.436	7.427	11,969
2022-12-21	7.490	7.500	7.440	7.497	7.487	12,998
2022-12-20	7.530	7.530	7.330	7.400	7.390	3,779
2022-12-19	7.570	7.570	7.380	7.506	7.496	15,957
2022-12-16	7.700	7.750	7.609	7.612	7.603	8,005
2022-12-15	7.880	7.880	7.710	7.780	7.770	6,021
2022-12-14	7.980	8.090	7.980	8.036	8.025	1,911
2022-12-13	7.930	8.280	7.900	8.023	8.013	5,872
2022-12-12	7.840	7.960	7.830	7.878	7.868	9,890
2022-12-09	7.870	8.010	7.870	7.941	7.931	7,064
2022-12-08	7.680	7.800	7.620	7.799	7.789	4,501

← NewerPage 15 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.