Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	6.750	6.750	6.660	6.671	6.662	37,059
2022-06-16	6.700	6.700	6.420	6.641	6.632	4,127
2022-06-15	6.870	6.870	6.828	6.828	6.820	5,954
2022-06-14	7.030	7.030	6.880	6.960	6.951	7,863
2022-06-13	7.140	7.171	7.090	7.128	7.119	11,495
2022-06-10	7.610	7.680	7.410	7.513	7.503	13,805
2022-06-09	7.860	8.004	7.750	7.900	7.890	6,948
2022-06-08	7.990	8.100	7.950	8.031	8.020	9,871
2022-06-07	8.050	8.050	7.800	7.945	7.934	16,041
2022-06-01	7.820	8.260	7.820	7.916	7.906	20,004
2022-05-31	7.860	7.980	7.700	7.967	7.957	3,208
2022-05-30	7.960	8.130	7.900	8.044	8.034	11,745
2022-05-27	7.540	7.890	7.540	7.794	7.783	7,503
2022-05-25	7.690	7.690	7.470	7.558	7.548	11,599
2022-05-24	7.700	7.720	7.509	7.632	7.623	8,140
2022-05-23	7.820	7.910	7.680	7.704	7.694	7,076
2022-05-20	7.770	7.930	7.710	7.884	7.874	34,702
2022-05-19	7.450	7.700	7.440	7.509	7.499	26,339
2022-05-18	7.630	7.720	7.630	7.640	7.631	11,741
2022-05-17	7.980	7.980	7.780	7.816	7.806	10,502
2022-05-16	7.880	8.000	7.880	7.941	7.931	13,312
2022-05-13	7.850	7.850	7.440	7.540	7.530	50,147
2022-05-12	7.880	7.960	7.680	7.892	7.882	3,308
2022-05-11	8.000	8.230	8.000	8.210	8.200	10,352
2022-05-10	8.830	8.830	8.020	8.230	8.219	5,106
2022-05-09	8.070	8.149	8.016	8.080	8.070	8,150
2022-05-06	8.350	8.430	8.300	8.369	8.358	3,597
2022-05-05	8.640	8.771	8.340	8.578	8.566	6,712
2022-05-04	8.560	8.560	8.504	8.504	8.493	5,998
2022-05-03	8.500	8.581	8.500	8.571	8.560	5,165
2022-04-29	8.950	8.973	8.740	8.973	8.961	1,476
2022-04-28	8.940	8.940	8.780	8.780	8.769	2,172
2022-04-27	9.000	9.139	8.997	9.011	8.999	24,098
2022-04-26	9.170	9.220	9.170	9.220	9.209	8,596
2022-04-25	9.200	9.340	9.100	9.270	9.258	10,450
2022-04-22	9.330	9.381	9.330	9.381	9.369	7,069
2022-04-21	9.570	9.570	9.505	9.547	9.535	1,940
2022-04-20	9.710	9.710	9.370	9.405	9.393	13,204
2022-04-19	9.520	9.830	9.470	9.536	9.523	11,872
2022-04-14	9.970	9.970	9.610	9.752	9.737	9,255
2022-04-13	9.650	9.650	9.539	9.604	9.590	2,819
2022-04-12	9.610	9.710	9.570	9.710	9.695	11,634
2022-04-11	9.750	9.758	9.698	9.730	9.715	3,575
2022-04-08	9.960	9.960	9.820	9.900	9.885	1,262
2022-04-07	10.020	10.080	9.980	10.080	10.065	4,959
2022-04-06	10.500	10.500	10.060	10.120	10.105	4,388
2022-04-05	10.584	10.688	10.584	10.663	10.647	14,000
2022-04-04	10.160	10.360	10.160	10.200	10.184	3,540
2022-04-01	10.320	10.460	10.220	10.393	10.378	17,041
2022-03-31	10.520	10.520	10.360	10.451	10.435	10,380
2022-03-30	10.720	10.720	10.340	10.420	10.404	1,748
2022-03-29	10.620	10.720	10.520	10.680	10.664	7,066
2022-03-28	10.580	10.640	10.458	10.563	10.547	3,230
2022-03-25	10.740	10.840	10.600	10.767	10.751	12,027
2022-03-24	10.680	10.778	10.420	10.704	10.688	7,858
2022-03-23	10.840	11.020	10.780	10.851	10.835	1,961
2022-03-22	11.000	11.000	10.800	10.916	10.899	2,666
2022-03-21	10.940	11.120	10.940	11.033	11.016	3,624
2022-03-18	10.880	11.000	10.820	10.961	10.944	59,263
2022-03-17	10.660	10.900	10.660	10.741	10.725	15,093

← NewerPage 18 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.