Alpine Select AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	15.100	15.500	14.900	14.900	8.499	8,065
2022-01-21	15.300	15.300	15.300	15.300	8.727	200
2022-01-20	15.300	15.500	15.300	15.500	8.841	1,850
2022-01-18	15.500	15.500	15.500	15.500	8.841	300
2022-01-12	15.300	15.300	15.300	15.300	8.727	1,600
2022-01-11	15.300	15.400	15.000	15.400	8.784	7,265
2022-01-10	15.500	15.600	15.500	15.500	8.841	75,004
2022-01-05	15.400	15.400	15.300	15.300	8.727	8,000
2022-01-04	15.500	15.500	15.500	15.500	8.841	300
2022-01-03	15.500	15.500	15.500	15.500	8.841	2,050
2021-12-30	15.500	15.500	15.400	15.400	8.784	2,915
2021-12-29	15.400	15.400	15.400	15.400	8.784	126
2021-12-28	15.400	15.500	15.400	15.500	8.841	1,509
2021-12-23	15.400	15.400	15.400	15.400	8.784	500
2021-12-22	15.400	15.400	15.400	15.400	8.784	13
2021-12-21	15.400	15.400	15.400	15.400	8.784	600
2021-12-20	15.400	15.400	15.400	15.400	8.784	500
2021-12-17	15.400	15.400	15.400	15.400	8.784	8,920
2021-12-14	15.400	15.400	15.400	15.400	8.784	5,000
2021-12-13	15.300	15.300	15.300	15.300	8.727	2,000
2021-12-09	15.400	15.400	15.400	15.400	8.784	7,000
2021-12-08	15.300	15.300	15.300	15.300	8.727	3
2021-12-06	15.200	15.200	15.200	15.200	8.670	2,000
2021-12-01	15.500	15.500	15.500	15.500	8.841	20
2021-11-29	15.300	15.500	15.300	15.500	8.841	3,130
2021-11-26	15.300	15.300	15.300	15.300	8.727	80
2021-11-24	15.300	15.300	15.300	15.300	8.727	100
2021-11-18	15.300	15.300	15.300	15.300	8.727	595
2021-11-16	15.300	15.300	15.300	15.300	8.727	3,655
2021-11-15	15.300	15.300	15.300	15.300	8.727	1,000
2021-11-12	15.300	15.500	15.300	15.300	8.727	1,250
2021-11-10	15.300	15.300	15.300	15.300	8.727	2,600
2021-11-09	15.200	15.300	15.200	15.300	8.727	37,000
2021-11-05	15.200	15.200	15.200	15.200	8.670	400
2021-11-04	15.100	15.100	15.100	15.100	8.613	1,800
2021-11-03	15.200	15.200	15.200	15.200	8.670	300
2021-11-02	15.200	15.200	15.200	15.200	8.670	30
2021-11-01	15.200	15.200	15.200	15.200	8.670	660
2021-10-29	15.200	15.200	15.100	15.100	8.613	1,374
2021-10-28	15.000	15.000	15.000	15.000	8.556	200
2021-10-19	15.000	15.000	15.000	15.000	8.556	1,100
2021-10-18	14.900	14.900	14.800	14.900	8.499	8,000
2021-10-15	15.000	15.100	15.000	15.100	8.613	1,335
2021-10-14	15.000	15.000	15.000	15.000	8.556	650

← NewerPage 14 of 14 · 824 trading days

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.