Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.480 | 3.575 | 3.305 | 3.395 | 3.393 | 12,387 |
| 2025-01-20 | 4.205 | 4.215 | 4.200 | 4.200 | 4.197 | 3,877 |
| 2025-01-17 | 4.120 | 4.120 | 4.120 | 4.120 | 4.117 | 577 |
| 2025-01-16 | 4.235 | 4.235 | 4.125 | 4.125 | 4.122 | 952 |
| 2025-01-10 | 4.280 | 4.280 | 4.265 | 4.265 | 4.262 | 849 |
| 2025-01-08 | 4.205 | 4.205 | 4.205 | 4.205 | 4.202 | 458 |
| 2024-12-30 | 4.130 | 4.145 | 4.130 | 4.145 | 4.142 | 409 |
| 2024-12-27 | 4.125 | 4.175 | 4.120 | 4.120 | 4.117 | 1,880 |
| 2024-12-20 | 3.950 | 4.030 | 3.950 | 4.030 | 4.027 | 1,590 |
| 2024-12-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.977 | 103 |
| 2024-12-18 | 4.045 | 4.080 | 4.045 | 4.045 | 4.042 | 159,852 |
| 2024-12-16 | 4.055 | 4.055 | 4.055 | 4.055 | 4.052 | 15 |
| 2024-12-13 | 4.105 | 4.105 | 4.090 | 4.090 | 4.087 | 1,036 |
| 2024-12-12 | 4.110 | 4.110 | 4.110 | 4.110 | 4.107 | 4,668 |
| 2024-12-10 | 4.190 | 4.190 | 4.170 | 4.170 | 4.167 | 425 |
| 2024-12-09 | 4.230 | 4.290 | 4.200 | 4.270 | 4.267 | 939 |
| 2024-12-05 | 4.115 | 4.135 | 4.115 | 4.135 | 4.132 | 181 |
| 2024-12-04 | 4.055 | 4.160 | 4.055 | 4.160 | 4.157 | 617 |
| 2024-12-03 | 4.075 | 4.090 | 4.075 | 4.075 | 4.072 | 461 |
| 2024-12-02 | 4.120 | 4.120 | 4.080 | 4.080 | 4.077 | 602 |
| 2024-11-29 | 4.135 | 4.150 | 4.120 | 4.150 | 4.147 | 624 |
| 2024-11-28 | 4.215 | 4.225 | 4.200 | 4.200 | 4.197 | 543 |
| 2024-11-27 | 4.200 | 4.200 | 4.195 | 4.195 | 4.192 | 1,814 |
| 2024-11-26 | 4.185 | 4.260 | 4.160 | 4.160 | 4.157 | 2,945 |
| 2024-11-25 | 4.225 | 4.300 | 4.225 | 4.300 | 4.297 | 321 |
| 2024-11-22 | 4.160 | 4.200 | 4.160 | 4.200 | 4.197 | 518 |
| 2024-11-21 | 4.160 | 4.165 | 4.060 | 4.060 | 4.057 | 1,244 |
| 2024-11-20 | 4.200 | 4.200 | 4.150 | 4.155 | 4.152 | 3,761 |
| 2024-11-19 | 4.250 | 4.250 | 4.155 | 4.200 | 4.197 | 5,846 |
| 2024-11-18 | 4.405 | 4.405 | 4.405 | 4.405 | 4.402 | 39 |
| 2024-11-13 | 4.325 | 4.440 | 4.325 | 4.415 | 4.412 | 6,820 |
| 2024-11-12 | 4.600 | 4.600 | 4.540 | 4.540 | 4.537 | 36 |
| 2024-11-11 | 4.670 | 4.670 | 4.670 | 4.670 | 4.667 | 229 |
| 2024-11-08 | 4.535 | 4.580 | 4.535 | 4.580 | 4.577 | 1,235 |
| 2024-11-07 | 4.595 | 4.680 | 4.595 | 4.680 | 4.677 | 1,301 |
| 2024-11-06 | 4.600 | 4.605 | 4.530 | 4.530 | 4.527 | 6,400 |
| 2024-11-04 | 4.790 | 4.820 | 4.770 | 4.770 | 4.767 | 1,958 |
| 2024-11-01 | 4.870 | 4.870 | 4.780 | 4.840 | 4.837 | 2,417 |
| 2024-10-31 | 4.780 | 4.845 | 4.780 | 4.845 | 4.842 | 2,305 |
| 2024-10-30 | 4.970 | 5.000 | 4.950 | 4.965 | 4.962 | 4,081 |
| 2024-10-29 | 5.200 | 5.200 | 5.070 | 5.070 | 5.067 | 3,410 |
| 2024-10-28 | 5.290 | 5.290 | 5.200 | 5.260 | 5.256 | 1,972 |
| 2024-10-25 | 5.120 | 5.190 | 5.120 | 5.190 | 5.186 | 761 |
| 2024-10-24 | 5.200 | 5.200 | 5.120 | 5.120 | 5.117 | 430 |
| 2024-10-21 | 5.240 | 5.310 | 5.240 | 5.310 | 5.306 | 5,110 |
| 2024-10-18 | 5.280 | 5.280 | 5.260 | 5.280 | 5.276 | 436 |
| 2024-10-17 | 5.280 | 5.280 | 5.200 | 5.200 | 5.196 | 5,191 |
| 2024-10-15 | 5.260 | 5.300 | 5.230 | 5.230 | 5.226 | 2,510 |
| 2024-10-14 | 5.320 | 5.370 | 5.250 | 5.290 | 5.286 | 1,708 |
| 2024-10-11 | 5.230 | 5.290 | 5.230 | 5.250 | 5.246 | 4,889 |
| 2024-10-10 | 5.230 | 5.260 | 5.200 | 5.260 | 5.256 | 10,905 |
| 2024-10-09 | 5.260 | 5.260 | 5.260 | 5.260 | 5.256 | 1,091 |
| 2024-10-08 | 5.060 | 5.060 | 5.020 | 5.020 | 5.017 | 1,132 |
| 2024-10-07 | 5.120 | 5.140 | 5.100 | 5.140 | 5.136 | 999 |
| 2024-10-04 | 5.150 | 5.190 | 5.150 | 5.190 | 5.186 | 2,777 |
| 2024-10-02 | 5.480 | 5.480 | 5.370 | 5.370 | 5.366 | 2,001 |
| 2024-10-01 | 5.500 | 5.500 | 5.450 | 5.450 | 5.446 | 225 |
| 2024-09-30 | 5.540 | 5.590 | 5.460 | 5.550 | 5.546 | 1,105 |
| 2024-09-27 | 5.470 | 5.470 | 5.470 | 5.470 | 5.466 | 51 |
| 2024-09-26 | 5.520 | 5.520 | 5.460 | 5.490 | 5.486 | 394 |
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.