Alpine Select AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	11.700	11.800	11.700	11.800	7.248	2,766
2023-04-13	11.700	11.700	11.700	11.700	7.187	1,020
2023-04-12	11.700	11.700	11.700	11.700	7.187	3,271
2023-04-11	11.700	11.700	11.700	11.700	7.187	75
2023-04-06	11.800	11.800	11.500	11.500	7.064	2,001
2023-04-05	11.600	11.600	11.600	11.600	7.125	300
2023-04-04	11.900	11.900	11.600	11.600	7.125	100,431
2023-04-03	11.800	11.800	11.800	11.800	7.248	88
2023-03-29	12.100	12.100	12.100	12.100	7.433	5
2023-03-27	12.100	12.100	12.000	12.000	7.371	2,129
2023-03-24	11.900	11.900	11.900	11.900	7.310	2,050
2023-03-21	11.800	11.900	11.700	11.900	7.310	4,006
2023-03-15	11.900	11.900	11.900	11.900	7.310	1,377
2023-03-14	12.000	12.000	11.900	11.900	7.310	490
2023-03-13	12.200	12.200	11.700	11.900	7.310	4,894
2023-03-09	12.200	12.200	12.200	12.200	7.494	300
2023-03-08	12.200	12.200	12.200	12.200	7.494	200
2023-03-01	12.100	12.100	12.000	12.000	7.371	477
2023-02-28	12.200	12.200	12.100	12.100	7.433	1,704
2023-02-27	12.100	12.200	12.100	12.200	7.494	1,110
2023-02-24	12.000	12.000	12.000	12.000	7.371	880
2023-02-23	12.100	12.100	12.000	12.000	7.371	1,493
2023-02-21	14.000	14.000	12.000	12.000	7.371	1,600
2023-02-20	12.000	12.000	12.000	12.000	7.371	167
2023-02-17	12.000	12.000	12.000	12.000	7.371	3,271
2023-02-16	11.800	11.800	11.800	11.800	7.248	1,115
2023-02-15	12.000	12.000	12.000	12.000	7.371	800
2023-02-13	12.200	12.300	12.200	12.300	7.555	3,214
2023-02-09	12.000	12.200	12.000	12.200	7.494	6,141
2023-02-06	12.000	12.000	12.000	12.000	7.371	800
2023-02-03	11.700	11.900	11.700	11.900	7.310	2,938
2023-02-02	11.700	11.900	11.600	11.900	7.310	5,100
2023-02-01	11.900	11.900	11.500	11.700	7.187	2,600
2023-01-31	12.100	12.100	11.900	11.900	7.310	4,257
2023-01-27	11.900	11.900	11.900	11.900	7.310	1,042
2023-01-24	11.900	12.100	11.900	12.100	7.433	2,157
2023-01-23	11.800	12.100	11.800	12.100	7.433	4,850
2023-01-20	11.900	12.100	11.900	12.100	7.433	525
2023-01-18	12.000	12.000	11.900	11.900	7.310	2,253
2023-01-16	12.000	12.000	12.000	12.000	7.371	500
2023-01-13	12.000	12.000	12.000	12.000	7.371	500
2023-01-10	12.000	12.000	12.000	12.000	7.371	450
2023-01-09	12.000	12.000	12.000	12.000	7.371	100
2023-01-06	11.700	11.700	11.700	11.700	7.187	270
2023-01-04	11.800	11.800	11.800	11.800	7.248	21
2022-12-30	12.000	12.100	12.000	12.100	7.433	262
2022-12-28	12.100	12.100	12.100	12.100	7.433	850
2022-12-23	11.700	12.000	11.700	12.000	7.371	1,706
2022-12-22	11.900	11.900	11.500	11.500	7.064	37,750
2022-12-19	11.900	11.900	11.900	11.900	7.310	1,000
2022-12-15	12.100	12.100	11.500	11.700	7.187	27,440
2022-12-14	11.800	11.800	11.700	11.700	7.187	14,998
2022-12-12	12.000	12.000	12.000	12.000	7.371	2
2022-12-08	11.900	11.900	11.700	11.700	7.187	4,149
2022-12-06	12.000	12.000	12.000	12.000	7.371	1,882
2022-11-28	12.100	12.100	12.100	12.100	7.433	25
2022-11-22	11.900	12.100	11.900	12.100	7.433	885
2022-11-18	11.900	12.100	11.900	12.100	7.433	352
2022-11-17	11.600	11.900	11.600	11.800	7.248	566
2022-11-16	12.100	12.100	12.100	12.100	7.433	25

← NewerPage 11 of 14 · 824 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	0.6000 CHF
2023-09-25	3.0000 CHF
2023-05-22	1.0000 CHF
2022-05-23	1.0000 CHF
2021-05-19	1.0000 CHF
2020-05-25	1.0000 CHF
2019-05-21	0.3000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.