Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-15	11.680	11.680	11.500	11.552	11.535	9,216
2021-12-14	11.400	11.600	11.400	11.419	11.402	15,370
2021-12-13	11.520	11.520	11.332	11.461	11.444	7,050
2021-12-10	11.540	11.540	11.420	11.485	11.468	1,642
2021-12-09	11.500	11.500	11.440	11.440	11.423	7,023
2021-12-08	11.440	11.530	11.440	11.448	11.431	4,683
2021-12-07	11.440	11.620	11.440	11.600	11.583	12,828
2021-12-06	11.480	11.745	11.340	11.745	11.728	17,933
2021-12-03	11.860	11.880	11.660	11.700	11.682	5,262
2021-12-02	11.860	11.940	11.640	11.903	11.885	4,929
2021-12-01	11.860	12.280	11.780	12.200	12.182	12,115
2021-11-30	12.060	12.200	11.740	11.860	11.842	15,421
2021-11-29	12.260	12.420	12.180	12.180	12.162	5,511
2021-11-26	12.560	12.691	12.560	12.658	12.639	4,505
2021-11-25	13.100	13.103	12.820	12.858	12.838	10,261
2021-11-24	12.820	13.000	12.720	12.851	12.832	12,594
2021-11-23	13.040	13.065	12.900	12.928	12.908	1,577
2021-11-22	13.660	13.660	13.100	13.334	13.314	2,623
2021-11-19	14.100	14.100	13.700	13.861	13.840	5,345
2021-11-18	14.240	14.240	13.860	14.105	14.083	880
2021-11-17	14.020	14.198	14.020	14.141	14.120	2,040
2021-11-16	13.840	13.960	13.811	13.811	13.790	1,931
2021-11-15	14.096	14.096	13.922	13.979	13.958	8,184
2021-11-12	14.060	14.200	13.999	14.060	14.039	6,099
2021-11-11	14.200	14.200	14.060	14.167	14.145	13,796
2021-11-10	14.220	14.240	14.085	14.171	14.150	7,110
2021-11-09	14.060	14.060	13.940	13.982	13.961	19,417
2021-11-08	13.920	14.360	13.920	14.222	14.201	32,236
2021-11-05	13.920	13.920	13.520	13.718	13.697	690
2021-11-04	13.980	13.980	13.680	13.907	13.886	1,005
2021-11-03	13.860	14.195	13.800	14.176	14.154	2,779
2021-11-02	14.340	14.366	14.215	14.366	14.344	7,725
2021-11-01	14.300	14.340	14.040	14.249	14.228	22,216
2021-10-29	14.320	14.400	14.140	14.202	14.180	59,838
2021-10-28	14.360	14.460	14.265	14.269	14.248	9,729
2021-10-27	14.540	14.540	14.220	14.275	14.254	3,903
2021-10-26	14.580	14.660	14.400	14.499	14.477	7,907
2021-10-25	14.536	14.580	14.500	14.500	14.478	2,037

← NewerPage 20 of 20 · 1,178 trading days

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.