Alpine Select AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-16 | 8.750 | 9.000 | 8.700 | 9.000 | 8.443 | 520 |
| 2025-10-15 | 8.850 | 8.900 | 8.800 | 8.900 | 8.350 | 420 |
| 2025-10-14 | 8.900 | 8.900 | 8.900 | 8.900 | 8.350 | 11 |
| 2025-10-13 | 9.050 | 9.050 | 9.000 | 9.000 | 8.443 | 72 |
| 2025-10-10 | 8.950 | 8.950 | 8.850 | 8.850 | 8.303 | 587 |
| 2025-10-09 | 9.050 | 9.050 | 9.000 | 9.000 | 8.443 | 1,412 |
| 2025-10-08 | 9.000 | 9.100 | 9.000 | 9.050 | 8.490 | 1,463 |
| 2025-10-07 | 8.950 | 8.950 | 8.800 | 8.950 | 8.396 | 890 |
| 2025-10-06 | 8.850 | 8.950 | 8.850 | 8.950 | 8.396 | 212 |
| 2025-10-03 | 8.650 | 8.750 | 8.650 | 8.750 | 8.209 | 11,000 |
| 2025-09-30 | 8.750 | 8.750 | 8.750 | 8.750 | 8.209 | 5,000 |
| 2025-09-26 | 8.700 | 8.700 | 8.700 | 8.700 | 8.162 | 1,363 |
| 2025-09-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.162 | 1,000 |
| 2025-09-24 | 8.700 | 8.700 | 8.700 | 8.700 | 8.162 | 3,237 |
| 2025-09-23 | 8.700 | 8.700 | 8.650 | 8.650 | 8.115 | 1,168 |
| 2025-09-22 | 8.700 | 8.700 | 8.700 | 8.700 | 8.162 | 5,000 |
| 2025-09-18 | 8.700 | 8.700 | 8.700 | 8.700 | 8.162 | 10 |
| 2025-09-15 | 8.800 | 9.000 | 8.800 | 9.000 | 8.443 | 120 |
| 2025-09-11 | 8.700 | 8.700 | 8.700 | 8.700 | 8.162 | 75 |
| 2025-09-10 | 8.550 | 8.650 | 8.550 | 8.650 | 8.115 | 600 |
| 2025-09-09 | 8.500 | 8.500 | 8.500 | 8.500 | 7.974 | 8 |
| 2025-09-08 | 8.500 | 8.500 | 8.500 | 8.500 | 7.974 | 1,617 |
| 2025-09-03 | 8.550 | 8.550 | 8.550 | 8.550 | 8.021 | 8 |
| 2025-09-01 | 9.000 | 9.000 | 9.000 | 9.000 | 8.443 | 22 |
| 2025-08-29 | 8.450 | 8.500 | 8.400 | 8.500 | 7.974 | 2,358 |
| 2025-08-27 | 8.500 | 8.500 | 8.450 | 8.450 | 7.927 | 3,221 |
| 2025-08-26 | 8.300 | 8.500 | 8.300 | 8.500 | 7.974 | 7,523 |
| 2025-08-25 | 8.500 | 8.500 | 8.250 | 8.250 | 7.740 | 3,245 |
| 2025-08-22 | 8.300 | 8.300 | 8.300 | 8.300 | 7.787 | 400 |
| 2025-08-19 | 8.200 | 8.200 | 8.200 | 8.200 | 7.693 | 1,899 |
| 2025-08-18 | 8.300 | 8.300 | 8.200 | 8.200 | 7.693 | 418 |
| 2025-08-15 | 8.300 | 8.300 | 8.300 | 8.300 | 7.787 | 150 |
| 2025-08-14 | 8.200 | 8.300 | 8.200 | 8.300 | 7.787 | 2,895 |
| 2025-08-13 | 8.050 | 8.200 | 8.050 | 8.200 | 7.693 | 2,775 |
| 2025-08-08 | 8.000 | 8.000 | 8.000 | 8.000 | 7.505 | 300 |
| 2025-08-05 | 8.000 | 8.100 | 8.000 | 8.100 | 7.599 | 4,487 |
| 2025-08-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.505 | 165 |
| 2025-07-31 | 8.000 | 8.050 | 8.000 | 8.050 | 7.552 | 800 |
| 2025-07-30 | 8.100 | 8.100 | 7.900 | 7.950 | 7.458 | 4,701 |
| 2025-07-28 | 8.000 | 8.050 | 7.900 | 8.050 | 7.552 | 5,651 |
| 2025-07-25 | 7.900 | 8.000 | 7.900 | 8.000 | 7.505 | 1,250 |
| 2025-07-24 | 7.900 | 7.900 | 7.900 | 7.900 | 7.411 | 100 |
| 2025-07-23 | 7.800 | 7.800 | 7.800 | 7.800 | 7.318 | 400 |
| 2025-07-21 | 7.850 | 7.850 | 7.800 | 7.800 | 7.318 | 3,591 |
| 2025-07-18 | 7.700 | 7.850 | 7.700 | 7.850 | 7.364 | 100,750 |
| 2025-07-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.036 | 1,000 |
| 2025-07-15 | 7.700 | 7.700 | 7.700 | 7.700 | 7.224 | 63 |
| 2025-07-14 | 7.500 | 7.700 | 7.500 | 7.700 | 7.224 | 1,939 |
| 2025-07-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.036 | 14,460 |
| 2025-07-10 | 7.500 | 7.700 | 7.500 | 7.700 | 7.224 | 14,887 |
| 2025-07-09 | 7.500 | 7.700 | 7.500 | 7.550 | 7.083 | 14,780 |
| 2025-07-08 | 7.500 | 7.600 | 7.500 | 7.600 | 7.130 | 39,683 |
| 2025-07-04 | 7.400 | 7.400 | 7.400 | 7.400 | 6.942 | 5,500 |
| 2025-06-30 | 7.500 | 7.500 | 7.300 | 7.500 | 7.036 | 1,300 |
| 2025-06-24 | 7.300 | 7.500 | 7.300 | 7.500 | 7.036 | 1,625 |
| 2025-06-23 | 7.300 | 7.400 | 7.000 | 7.300 | 6.849 | 1,590 |
| 2025-06-20 | 7.300 | 7.300 | 7.300 | 7.300 | 6.849 | 42 |
| 2025-06-19 | 7.300 | 7.300 | 7.300 | 7.300 | 6.849 | 124 |
| 2025-06-18 | 7.300 | 7.300 | 7.300 | 7.300 | 6.849 | 54 |
| 2025-06-17 | 7.350 | 7.350 | 7.300 | 7.300 | 6.849 | 98 |
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.