Alpine Select AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 7.600 | 7.600 | 7.500 | 7.500 | 7.036 | 3,250 |
| 2024-09-09 | 7.500 | 7.600 | 7.500 | 7.600 | 7.130 | 22,320 |
| 2024-09-06 | 7.600 | 7.700 | 7.000 | 7.600 | 7.130 | 26,172 |
| 2024-09-03 | 7.600 | 7.700 | 7.600 | 7.700 | 7.224 | 11,710 |
| 2024-08-30 | 7.700 | 7.750 | 7.700 | 7.750 | 7.271 | 500 |
| 2024-08-27 | 7.750 | 7.750 | 7.750 | 7.750 | 7.271 | 500 |
| 2024-08-21 | 7.600 | 7.600 | 7.500 | 7.500 | 7.036 | 5,250 |
| 2024-08-20 | 7.600 | 7.600 | 7.600 | 7.600 | 7.130 | 1 |
| 2024-08-19 | 7.550 | 7.550 | 7.500 | 7.500 | 7.036 | 12,438 |
| 2024-08-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.130 | 100 |
| 2024-08-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.318 | 10 |
| 2024-08-07 | 7.550 | 7.700 | 7.550 | 7.700 | 7.224 | 6,500 |
| 2024-08-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.318 | 2,000 |
| 2024-08-02 | 7.650 | 7.800 | 7.650 | 7.700 | 7.224 | 2,977 |
| 2024-07-31 | 7.750 | 7.800 | 7.750 | 7.800 | 7.318 | 625 |
| 2024-07-30 | 7.700 | 7.700 | 7.700 | 7.700 | 7.224 | 300 |
| 2024-07-29 | 7.800 | 7.800 | 7.800 | 7.800 | 7.318 | 125 |
| 2024-07-26 | 7.500 | 7.750 | 7.500 | 7.750 | 7.271 | 5,252 |
| 2024-07-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.130 | 1,000 |
| 2024-07-23 | 7.600 | 7.750 | 7.600 | 7.600 | 7.130 | 2,088 |
| 2024-07-22 | 7.500 | 7.750 | 7.500 | 7.600 | 7.130 | 456 |
| 2024-07-19 | 7.750 | 7.750 | 7.500 | 7.500 | 7.036 | 3,500 |
| 2024-07-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.318 | 1,000 |
| 2024-07-16 | 7.750 | 7.800 | 7.750 | 7.800 | 7.318 | 409 |
| 2024-07-15 | 7.550 | 7.550 | 7.550 | 7.550 | 7.083 | 25 |
| 2024-07-11 | 7.600 | 7.600 | 7.600 | 7.600 | 7.130 | 1,960 |
| 2024-07-10 | 7.750 | 7.800 | 7.750 | 7.800 | 7.318 | 7,000 |
| 2024-07-09 | 7.600 | 7.600 | 7.500 | 7.500 | 7.036 | 21,040 |
| 2024-07-08 | 7.550 | 7.650 | 7.500 | 7.650 | 7.177 | 11,615 |
| 2024-07-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.130 | 3,500 |
| 2024-07-04 | 7.500 | 7.500 | 7.500 | 7.500 | 7.036 | 425 |
| 2024-06-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.271 | 500 |
| 2024-06-26 | 7.950 | 7.950 | 7.550 | 7.550 | 7.083 | 726 |
| 2024-06-25 | 7.800 | 7.950 | 7.500 | 7.500 | 7.036 | 10,010 |
| 2024-06-24 | 7.800 | 7.950 | 7.600 | 7.950 | 7.458 | 5,010 |
| 2024-06-21 | 7.900 | 7.950 | 7.650 | 7.950 | 7.458 | 2,105 |
| 2024-06-17 | 7.950 | 8.100 | 7.800 | 7.800 | 7.318 | 11,674 |
| 2024-06-14 | 7.800 | 7.800 | 7.800 | 7.800 | 7.318 | 11 |
| 2024-06-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.318 | 310 |
| 2024-06-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.411 | 150 |
| 2024-06-06 | 7.750 | 7.750 | 7.700 | 7.700 | 7.224 | 10,960 |
| 2024-06-03 | 7.850 | 7.850 | 7.650 | 7.850 | 7.364 | 5,700 |
| 2024-05-31 | 7.900 | 8.050 | 7.900 | 8.000 | 7.505 | 2,671 |
| 2024-05-30 | 7.900 | 7.950 | 7.850 | 7.950 | 7.458 | 3,641 |
| 2024-05-29 | 7.700 | 7.900 | 7.700 | 7.700 | 7.224 | 21,438 |
| 2024-05-28 | 7.900 | 7.900 | 7.700 | 7.900 | 7.411 | 11,125 |
| 2024-05-27 | 7.900 | 7.900 | 7.500 | 7.900 | 7.411 | 6,480 |
| 2024-05-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.411 | 140 |
| 2024-05-21 | 7.800 | 7.800 | 7.800 | 7.800 | 7.318 | 20 |
| 2024-05-17 | 7.700 | 7.900 | 7.700 | 7.800 | 7.318 | 2,515 |
| 2024-05-16 | 7.800 | 7.800 | 7.800 | 7.800 | 7.318 | 1,500 |
| 2024-05-14 | 7.700 | 7.700 | 7.700 | 7.700 | 7.224 | 2,000 |
| 2024-05-13 | 7.900 | 7.900 | 7.900 | 7.900 | 7.411 | 63 |
| 2024-05-10 | 7.800 | 7.800 | 7.750 | 7.750 | 7.271 | 4,000 |
| 2024-05-07 | 7.700 | 7.700 | 7.700 | 7.700 | 7.224 | 13,865 |
| 2024-05-03 | 7.800 | 7.800 | 7.700 | 7.700 | 7.224 | 1,390 |
| 2024-04-30 | 7.750 | 7.800 | 7.750 | 7.800 | 7.318 | 3,812 |
| 2024-04-29 | 7.750 | 7.750 | 7.750 | 7.750 | 7.271 | 6,188 |
| 2024-04-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.224 | 100 |
| 2024-04-25 | 7.850 | 7.850 | 7.850 | 7.850 | 7.364 | 100 |
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.