Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	6.340	6.420	6.161	6.161	6.153	12,380
2022-09-12	6.330	6.374	6.280	6.361	6.352	3,806
2022-09-09	6.200	6.260	6.150	6.200	6.192	30,229
2022-09-08	6.040	6.040	5.940	6.010	6.003	13,173
2022-09-07	6.010	6.010	5.870	6.000	5.992	7,831
2022-09-06	6.060	6.080	5.900	6.000	5.992	39,463
2022-09-05	6.230	6.260	6.080	6.151	6.143	3,727
2022-09-02	6.250	6.251	6.140	6.251	6.243	4,035
2022-09-01	6.250	6.340	6.170	6.281	6.273	13,601
2022-08-31	6.150	6.330	6.150	6.210	6.202	12,905
2022-08-30	6.160	6.250	6.056	6.056	6.048	12,770
2022-08-26	6.470	6.470	6.179	6.274	6.265	17,205
2022-08-25	6.410	6.410	6.260	6.280	6.272	23,377
2022-08-24	6.460	6.510	6.390	6.454	6.445	2,641
2022-08-23	6.400	6.540	6.400	6.505	6.497	16,057
2022-08-22	6.560	6.560	6.420	6.463	6.455	20,138
2022-08-19	6.860	6.860	6.790	6.842	6.833	6,038
2022-08-18	6.910	6.982	6.890	6.901	6.892	2,761
2022-08-17	7.060	7.060	6.870	6.896	6.887	4,957
2022-08-16	7.350	7.390	7.130	7.258	7.248	4,410
2022-08-15	7.510	7.540	7.350	7.521	7.511	8,852
2022-08-12	7.570	7.570	7.360	7.391	7.381	10,617
2022-08-11	7.430	7.730	7.389	7.659	7.649	10,700
2022-08-10	7.440	7.550	7.122	7.288	7.279	5,049
2022-08-09	7.380	7.396	7.210	7.396	7.387	2,146
2022-08-08	7.630	7.640	7.470	7.562	7.552	7,420
2022-08-05	7.510	7.686	7.510	7.652	7.642	5,614
2022-08-04	7.700	7.770	7.680	7.768	7.758	5,658
2022-08-03	7.390	7.580	7.390	7.502	7.493	5,706
2022-08-02	7.250	7.410	7.250	7.268	7.259	6,647
2022-07-29	7.290	7.500	7.290	7.389	7.380	19,173
2022-07-28	7.050	7.210	7.050	7.131	7.122	7,335
2022-07-27	6.990	7.050	6.980	7.000	6.991	500,067
2022-07-26	6.890	7.040	6.890	6.983	6.974	8,645
2022-07-25	7.110	7.130	7.050	7.052	7.043	4,817
2022-07-22	6.990	7.200	6.990	7.148	7.139	13,078
2022-07-21	6.930	7.040	6.930	7.005	6.996	8,933
2022-07-20	6.800	6.959	6.800	6.880	6.871	3,678
2022-07-19	6.620	6.750	6.620	6.688	6.679	4,138
2022-07-18	6.800	6.808	6.748	6.774	6.765	3,202
2022-07-15	6.600	6.600	6.588	6.588	6.579	615
2022-07-14	6.680	6.680	6.580	6.623	6.615	9,973
2022-07-13	6.580	6.660	6.500	6.597	6.589	6,371
2022-07-12	6.470	6.730	6.470	6.621	6.612	25,037
2022-07-11	6.740	6.750	6.590	6.630	6.621	7,501
2022-07-08	6.890	6.890	6.750	6.803	6.795	2,418
2022-07-07	6.630	6.820	6.630	6.733	6.724	19,601
2022-07-06	6.570	6.594	6.509	6.550	6.541	13,438
2022-07-05	6.500	6.500	6.391	6.391	6.382	219
2022-07-04	6.670	6.774	6.520	6.774	6.765	1,837
2022-07-01	6.610	6.770	6.610	6.662	6.653	8,000
2022-06-30	6.660	6.710	6.550	6.710	6.702	6,194
2022-06-29	6.730	6.800	6.650	6.651	6.643	4,917
2022-06-28	6.930	7.000	6.860	6.950	6.941	3,541
2022-06-27	7.010	7.030	6.920	6.994	6.985	10,860
2022-06-24	6.710	6.940	6.710	6.910	6.901	4,151
2022-06-23	6.860	6.865	6.670	6.758	6.749	35,605
2022-06-22	6.820	7.120	6.750	6.954	6.945	515,116
2022-06-21	6.910	6.910	6.770	6.865	6.856	6,499
2022-06-20	6.600	6.680	6.511	6.511	6.503	2,396

← NewerPage 17 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.