Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 5.510 | 5.510 | 5.510 | 5.510 | 5.506 | 9,000 |
| 2024-09-23 | 5.400 | 5.500 | 5.400 | 5.500 | 5.496 | 4,182 |
| 2024-09-18 | 5.400 | 5.400 | 5.380 | 5.380 | 5.376 | 3,442 |
| 2024-09-17 | 5.390 | 5.390 | 5.390 | 5.390 | 5.386 | 2 |
| 2024-09-12 | 5.420 | 5.420 | 5.350 | 5.400 | 5.396 | 9,275 |
| 2024-09-11 | 5.500 | 5.500 | 5.420 | 5.420 | 5.416 | 4,470 |
| 2024-09-10 | 5.590 | 5.590 | 5.590 | 5.590 | 5.586 | 1,800 |
| 2024-09-05 | 5.600 | 5.620 | 5.600 | 5.620 | 5.616 | 404 |
| 2024-09-04 | 5.550 | 5.640 | 5.550 | 5.640 | 5.636 | 1,358 |
| 2024-09-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.596 | 1,520 |
| 2024-08-30 | 5.570 | 5.650 | 5.550 | 5.650 | 5.646 | 4,708 |
| 2024-08-28 | 5.710 | 5.710 | 5.710 | 5.710 | 5.706 | 3 |
| 2024-08-27 | 5.680 | 5.680 | 5.680 | 5.680 | 5.676 | 7 |
| 2024-08-22 | 5.500 | 5.640 | 5.500 | 5.590 | 5.586 | 4,873 |
| 2024-08-21 | 5.460 | 5.570 | 5.460 | 5.550 | 5.546 | 17,206 |
| 2024-08-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.496 | 1 |
| 2024-08-19 | 5.500 | 5.550 | 5.500 | 5.500 | 5.496 | 2,742 |
| 2024-08-16 | 5.510 | 5.510 | 5.506 | 5.506 | 5.502 | 10,981 |
| 2024-08-15 | 5.410 | 5.410 | 5.410 | 5.410 | 5.406 | 2,069 |
| 2024-08-14 | 5.500 | 5.500 | 5.400 | 5.430 | 5.426 | 1,300 |
| 2024-08-13 | 5.430 | 5.430 | 5.340 | 5.350 | 5.346 | 1,496 |
| 2024-08-12 | 5.540 | 5.540 | 5.430 | 5.430 | 5.426 | 1,156 |
| 2024-08-09 | 5.480 | 5.600 | 5.470 | 5.600 | 5.596 | 5,194 |
| 2024-08-08 | 5.750 | 5.780 | 5.450 | 5.600 | 5.596 | 15,058 |
| 2024-08-07 | 5.920 | 6.010 | 5.790 | 6.010 | 6.006 | 6,815 |
| 2024-08-06 | 5.680 | 5.680 | 5.510 | 5.510 | 5.506 | 6,864 |
| 2024-08-05 | 5.990 | 6.070 | 5.990 | 6.070 | 6.066 | 343 |
| 2024-08-02 | 6.190 | 6.190 | 6.190 | 6.190 | 6.186 | 449 |
| 2024-07-29 | 6.410 | 6.410 | 6.400 | 6.400 | 6.396 | 1,003 |
| 2024-07-26 | 6.470 | 6.470 | 6.460 | 6.460 | 6.456 | 317 |
| 2024-07-25 | 6.350 | 6.350 | 6.350 | 6.350 | 6.346 | 9 |
| 2024-07-24 | 6.500 | 6.500 | 6.480 | 6.480 | 6.476 | 163 |
| 2024-07-23 | 6.470 | 6.570 | 6.470 | 6.570 | 6.565 | 2,647 |
| 2024-07-22 | 6.440 | 6.500 | 6.440 | 6.500 | 6.496 | 1,464 |
| 2024-07-19 | 6.470 | 6.520 | 6.470 | 6.480 | 6.476 | 3,217 |
| 2024-07-18 | 6.690 | 6.690 | 6.690 | 6.690 | 6.685 | 2,002 |
| 2024-07-17 | 6.910 | 6.950 | 6.910 | 6.950 | 6.945 | 8,490 |
| 2024-07-16 | 7.180 | 7.180 | 7.180 | 7.180 | 7.175 | 237 |
| 2024-07-15 | 7.510 | 7.520 | 6.920 | 7.200 | 7.195 | 4,587 |
| 2024-07-12 | 7.790 | 7.790 | 7.760 | 7.760 | 7.755 | 2,720 |
| 2024-07-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.695 | 1,500 |
| 2024-07-09 | 7.700 | 7.700 | 7.670 | 7.690 | 7.685 | 1,142 |
| 2024-07-08 | 7.660 | 7.660 | 7.660 | 7.660 | 7.655 | 58 |
| 2024-07-04 | 7.640 | 7.640 | 7.640 | 7.640 | 7.635 | 12 |
| 2024-07-02 | 7.780 | 7.780 | 7.780 | 7.780 | 7.775 | 238 |
| 2024-07-01 | 7.620 | 7.670 | 7.620 | 7.640 | 7.635 | 411 |
| 2024-06-28 | 7.650 | 7.720 | 7.650 | 7.660 | 7.655 | 650 |
| 2024-06-27 | 7.590 | 7.590 | 7.590 | 7.590 | 7.585 | 4 |
| 2024-06-25 | 7.600 | 7.600 | 7.310 | 7.440 | 7.435 | 6,027 |
| 2024-06-24 | 7.710 | 7.710 | 7.610 | 7.670 | 7.665 | 4,260 |
| 2024-06-20 | 7.920 | 7.920 | 7.920 | 7.920 | 7.915 | 270 |
| 2024-06-18 | 7.770 | 7.840 | 7.770 | 7.840 | 7.835 | 546 |
| 2024-06-17 | 7.590 | 7.700 | 7.590 | 7.700 | 7.695 | 684 |
| 2024-06-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.495 | 41 |
| 2024-06-11 | 7.850 | 7.850 | 7.810 | 7.810 | 7.805 | 82 |
| 2024-06-07 | 7.890 | 7.890 | 7.800 | 7.800 | 7.795 | 354 |
| 2024-06-06 | 7.940 | 7.940 | 7.860 | 7.860 | 7.855 | 877 |
| 2024-06-05 | 7.790 | 7.790 | 7.790 | 7.790 | 7.785 | 6 |
| 2024-06-04 | 7.790 | 7.790 | 7.790 | 7.790 | 7.785 | 8 |
| 2024-06-03 | 8.150 | 8.150 | 8.150 | 8.150 | 8.144 | 236 |
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.