Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	10.260	10.580	10.200	10.423	10.407	15,533
2022-03-15	9.920	10.020	9.920	9.950	9.935	9,925
2022-03-14	10.300	10.358	10.140	10.358	10.342	12,384
2022-03-11	10.380	10.380	10.180	10.360	10.344	6,958
2022-03-10	10.280	10.640	10.280	10.517	10.501	18,347
2022-03-09	9.820	10.160	9.820	10.009	9.994	17,417
2022-03-08	9.302	10.100	9.302	9.850	9.836	34,867
2022-03-07	9.210	9.340	9.120	9.274	9.260	19,615
2022-03-04	10.140	10.220	9.750	9.820	9.805	7,603
2022-03-03	10.380	10.380	10.140	10.318	10.302	1,836
2022-03-02	10.460	10.480	10.274	10.274	10.258	3,474
2022-03-01	10.500	10.580	10.290	10.500	10.484	11,619
2022-02-28	10.120	10.480	10.120	10.293	10.277	16,165
2022-02-25	10.174	10.320	10.152	10.241	10.226	5,948
2022-02-24	9.830	10.150	9.610	10.150	10.135	9,333
2022-02-23	10.360	10.500	10.100	10.500	10.484	6,266
2022-02-22	10.140	10.420	10.140	10.394	10.378	8,731
2022-02-21	10.780	10.780	10.349	10.349	10.333	1,914
2022-02-18	10.780	10.940	10.622	10.823	10.807	6,354
2022-02-17	11.025	11.100	10.780	10.780	10.764	2,419
2022-02-16	11.160	11.160	10.920	11.036	11.019	1,920
2022-02-15	11.200	11.360	11.080	11.280	11.263	3,871
2022-02-14	11.000	11.254	10.880	11.062	11.045	3,761
2022-02-11	11.540	11.540	11.360	11.400	11.383	1,241
2022-02-10	11.720	11.760	11.580	11.678	11.661	3,634
2022-02-09	11.620	11.860	11.580	11.747	11.730	9,665
2022-02-08	11.560	11.560	11.363	11.363	11.346	1,665
2022-02-07	11.640	11.740	11.580	11.635	11.617	4,655
2022-02-04	11.980	11.980	11.620	11.818	11.800	4,908
2022-02-03	11.920	11.963	11.762	11.874	11.856	3,035
2022-02-02	12.060	12.120	12.020	12.100	12.081	6,613
2022-02-01	11.860	12.105	11.860	12.105	12.087	9,000
2022-01-31	11.800	12.180	11.740	11.971	11.953	18,278
2022-01-28	11.680	11.683	11.608	11.608	11.591	7,600
2022-01-27	11.820	11.900	11.725	11.820	11.802	21,806
2022-01-26	12.440	12.440	12.120	12.288	12.269	8,682
2022-01-25	11.980	12.380	11.980	12.295	12.276	11,539
2022-01-24	12.280	12.280	12.080	12.190	12.172	26,879
2022-01-21	12.560	12.560	12.380	12.451	12.432	18,161
2022-01-20	12.360	12.740	12.360	12.625	12.606	18,901
2022-01-19	12.380	12.480	12.247	12.247	12.229	5,552
2022-01-18	12.220	12.300	11.980	12.057	12.039	124,198
2022-01-17	12.222	12.222	12.211	12.211	12.192	5,430
2022-01-14	11.880	12.160	11.880	12.007	11.989	5,167
2022-01-13	12.080	12.180	12.005	12.126	12.107	9,487
2022-01-12	12.040	12.080	11.880	12.000	11.982	5,067
2022-01-11	11.620	12.000	11.620	11.907	11.889	16,693
2022-01-10	11.760	11.760	11.495	11.644	11.627	9,932
2022-01-07	12.100	12.100	11.806	11.920	11.902	13,877
2022-01-06	12.220	12.280	11.760	12.033	12.015	25,026
2022-01-05	11.820	12.219	11.820	12.033	12.015	9,371
2022-01-04	12.080	12.420	11.859	12.230	12.211	25,349
2021-12-30	11.880	11.880	11.759	11.826	11.808	10,965
2021-12-29	11.500	11.880	11.500	11.551	11.534	14,378
2021-12-23	11.420	11.640	11.420	11.455	11.438	5,669
2021-12-22	11.660	11.660	11.520	11.540	11.523	776
2021-12-21	11.560	11.580	11.532	11.532	11.515	6,792
2021-12-20	11.420	11.420	11.300	11.368	11.351	7,777
2021-12-17	11.540	11.600	11.400	11.540	11.523	5,383
2021-12-16	11.720	11.740	11.500	11.735	11.718	27,190

← NewerPage 19 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.