Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	7.700	7.790	7.650	7.674	7.664	2,025
2022-12-06	7.900	8.009	7.840	7.920	7.910	1,129
2022-12-05	8.050	8.240	8.050	8.168	8.157	7,909
2022-12-02	7.990	8.100	7.947	7.947	7.937	4,867
2022-12-01	7.900	7.934	7.860	7.934	7.923	4,657
2022-11-30	7.940	7.970	7.740	7.847	7.837	3,621
2022-11-29	7.730	7.880	7.730	7.807	7.796	5,018
2022-11-28	7.690	7.750	7.690	7.740	7.730	2,875
2022-11-25	8.030	8.130	7.890	7.968	7.958	5,562
2022-11-24	7.640	7.640	7.560	7.560	7.550	3,230
2022-11-23	7.200	7.360	7.200	7.325	7.315	3,882
2022-11-22	7.140	7.250	7.140	7.213	7.204	5,940
2022-11-21	7.100	7.170	7.100	7.140	7.131	3,743
2022-11-18	7.160	7.290	7.099	7.099	7.089	4,917
2022-11-17	6.950	7.170	6.950	7.149	7.140	7,273
2022-11-16	7.100	7.100	6.910	6.969	6.960	7,397
2022-11-15	7.270	7.290	7.160	7.261	7.252	6,992
2022-11-14	7.180	7.360	7.120	7.279	7.270	8,750
2022-11-11	6.800	7.160	6.770	6.879	6.870	18,329
2022-11-10	6.670	6.690	6.500	6.689	6.680	7,834
2022-11-09	6.550	6.600	6.550	6.570	6.561	2,345
2022-11-08	6.600	6.600	6.440	6.590	6.582	5,805
2022-11-07	6.420	6.650	6.420	6.499	6.491	9,781
2022-11-04	6.310	6.480	6.310	6.395	6.387	11,382
2022-11-03	6.170	6.260	6.170	6.207	6.199	3,156
2022-11-02	6.230	6.300	6.210	6.227	6.219	5,245
2022-11-01	6.310	6.510	6.310	6.401	6.392	16,727
2022-10-31	6.210	6.216	6.159	6.159	6.151	1,319
2022-10-28	6.170	6.241	6.150	6.207	6.199	10,732
2022-10-27	6.520	6.520	6.411	6.411	6.402	15,228
2022-10-26	6.170	6.390	6.170	6.390	6.382	9,441
2022-10-25	6.000	6.110	6.000	6.043	6.036	6,267
2022-10-24	6.000	6.120	5.978	5.978	5.970	6,079
2022-10-21	5.940	5.974	5.930	5.952	5.944	5,060
2022-10-20	5.940	5.990	5.940	5.983	5.975	1,592
2022-10-19	5.970	6.092	5.960	6.063	6.055	8,306
2022-10-18	6.010	6.150	5.980	5.997	5.990	10,047
2022-10-17	5.870	6.010	5.819	5.961	5.953	8,190
2022-10-14	5.890	5.914	5.800	5.831	5.824	2,089
2022-10-13	5.640	5.810	5.640	5.727	5.720	5,065
2022-10-12	5.720	5.760	5.677	5.677	5.670	9,039
2022-10-11	5.790	5.790	5.610	5.621	5.613	9,894
2022-10-10	5.880	5.880	5.710	5.783	5.775	11,071
2022-10-07	5.800	5.920	5.800	5.854	5.846	4,233
2022-10-06	6.010	6.010	5.860	5.900	5.893	5,417
2022-10-05	6.080	6.080	5.920	5.996	5.989	3,425
2022-10-04	6.160	6.170	6.120	6.164	6.156	9,718
2022-10-03	5.790	5.930	5.750	5.878	5.870	7,286
2022-09-30	5.740	5.959	5.700	5.959	5.952	9,809
2022-09-29	5.760	5.770	5.660	5.697	5.689	4,661
2022-09-28	5.830	5.915	5.830	5.915	5.907	526
2022-09-27	6.140	6.220	5.970	6.147	6.139	7,363
2022-09-26	5.950	6.160	5.940	6.049	6.042	7,243
2022-09-23	6.320	6.320	6.050	6.070	6.062	7,747
2022-09-22	6.600	6.600	6.370	6.411	6.402	12,111
2022-09-21	6.600	6.720	6.580	6.615	6.607	16,077
2022-09-20	6.400	6.670	6.350	6.619	6.611	81,241
2022-09-16	6.000	6.221	5.930	6.221	6.213	156,596
2022-09-15	6.110	6.130	6.040	6.067	6.060	7,430
2022-09-14	6.100	6.130	6.020	6.079	6.072	3,246

← NewerPage 16 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.