Alpine Select AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.850 | 7.850 | 7.850 | 7.850 | 7.364 | 100 |
| 2024-04-24 | 7.850 | 7.850 | 7.850 | 7.850 | 7.364 | 10,009 |
| 2024-04-23 | 7.900 | 7.900 | 7.500 | 7.500 | 7.036 | 3,229 |
| 2024-04-19 | 7.850 | 7.900 | 7.850 | 7.900 | 7.411 | 1,000 |
| 2024-04-17 | 7.850 | 7.850 | 7.500 | 7.500 | 7.036 | 6,725 |
| 2024-04-16 | 7.700 | 7.850 | 7.700 | 7.850 | 7.364 | 1,200 |
| 2024-04-12 | 7.800 | 7.800 | 7.050 | 7.800 | 7.318 | 16,000 |
| 2024-04-11 | 7.800 | 7.800 | 7.800 | 7.800 | 7.318 | 1,381 |
| 2024-04-10 | 7.700 | 7.750 | 7.500 | 7.750 | 7.271 | 5,125 |
| 2024-04-09 | 7.700 | 7.700 | 7.700 | 7.700 | 7.224 | 802 |
| 2024-04-08 | 7.700 | 7.900 | 7.650 | 7.900 | 7.411 | 3,609 |
| 2024-04-05 | 7.800 | 7.800 | 7.700 | 7.700 | 7.224 | 2,200 |
| 2024-04-04 | 7.900 | 7.900 | 7.900 | 7.900 | 7.411 | 500 |
| 2024-04-03 | 7.900 | 7.900 | 7.700 | 7.700 | 7.224 | 4,255 |
| 2024-04-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.318 | 250 |
| 2024-03-28 | 7.700 | 7.700 | 7.700 | 7.700 | 7.224 | 78 |
| 2024-03-27 | 7.700 | 7.850 | 7.700 | 7.850 | 7.364 | 4,648 |
| 2024-03-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.224 | 3,500 |
| 2024-03-22 | 7.650 | 7.650 | 7.650 | 7.650 | 7.177 | 10,000 |
| 2024-03-21 | 7.600 | 7.700 | 7.600 | 7.700 | 7.224 | 660 |
| 2024-03-20 | 7.700 | 7.700 | 7.650 | 7.650 | 7.177 | 3,090 |
| 2024-03-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.224 | 10,050 |
| 2024-03-18 | 7.800 | 8.000 | 7.800 | 8.000 | 7.505 | 3,285 |
| 2024-03-13 | 7.900 | 8.000 | 7.600 | 7.800 | 7.318 | 6,620 |
| 2024-03-12 | 7.750 | 7.900 | 7.750 | 7.900 | 7.411 | 5,818 |
| 2024-03-11 | 7.700 | 7.700 | 7.700 | 7.700 | 7.224 | 577 |
| 2024-03-06 | 7.650 | 7.650 | 7.650 | 7.650 | 7.177 | 830 |
| 2024-03-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.177 | 120 |
| 2024-03-04 | 7.650 | 7.850 | 7.650 | 7.800 | 7.318 | 5,270 |
| 2024-02-28 | 7.650 | 7.650 | 7.600 | 7.600 | 7.130 | 1,800 |
| 2024-02-22 | 7.650 | 7.650 | 7.650 | 7.650 | 7.177 | 1,700 |
| 2024-02-21 | 7.650 | 7.650 | 7.650 | 7.650 | 7.177 | 10,026 |
| 2024-02-19 | 7.600 | 7.700 | 7.600 | 7.700 | 7.224 | 3,115 |
| 2024-02-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.130 | 500 |
| 2024-02-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.036 | 1 |
| 2024-02-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.036 | 2,300 |
| 2024-02-06 | 7.650 | 7.650 | 7.450 | 7.500 | 7.036 | 7,122 |
| 2024-02-05 | 7.650 | 7.800 | 7.650 | 7.800 | 7.318 | 2,125 |
| 2024-01-29 | 7.600 | 7.600 | 7.600 | 7.600 | 7.130 | 359 |
| 2024-01-26 | 7.600 | 7.600 | 7.500 | 7.500 | 7.036 | 990 |
| 2024-01-25 | 7.600 | 7.600 | 7.600 | 7.600 | 7.130 | 520 |
| 2024-01-24 | 7.600 | 7.600 | 7.600 | 7.600 | 7.130 | 650 |
| 2024-01-23 | 7.600 | 7.600 | 7.600 | 7.600 | 7.130 | 1,430 |
| 2024-01-22 | 7.600 | 7.600 | 7.550 | 7.600 | 7.130 | 4,807 |
| 2024-01-18 | 7.700 | 7.700 | 7.700 | 7.700 | 7.224 | 1 |
| 2024-01-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.130 | 600 |
| 2024-01-10 | 7.900 | 7.900 | 7.700 | 7.700 | 7.224 | 252 |
| 2024-01-03 | 8.000 | 8.000 | 7.900 | 7.900 | 7.411 | 4,521 |
| 2023-12-29 | 7.850 | 7.850 | 7.600 | 7.850 | 7.364 | 270 |
| 2023-12-28 | 7.850 | 7.850 | 7.850 | 7.850 | 7.364 | 125 |
| 2023-12-27 | 7.850 | 7.850 | 7.550 | 7.850 | 7.364 | 6,639 |
| 2023-12-22 | 7.850 | 7.850 | 7.850 | 7.850 | 7.364 | 125 |
| 2023-12-21 | 7.700 | 7.850 | 7.700 | 7.850 | 7.364 | 4,008 |
| 2023-12-20 | 7.700 | 7.700 | 7.700 | 7.700 | 7.224 | 1,000 |
| 2023-12-19 | 7.500 | 7.650 | 7.500 | 7.650 | 7.177 | 1,469 |
| 2023-12-18 | 7.350 | 7.650 | 7.350 | 7.400 | 6.942 | 37,517 |
| 2023-12-13 | 7.350 | 7.350 | 7.350 | 7.350 | 6.895 | 68 |
| 2023-12-12 | 7.250 | 7.350 | 7.250 | 7.350 | 6.895 | 1,210 |
| 2023-12-11 | 7.400 | 7.400 | 7.300 | 7.300 | 6.849 | 4,040 |
| 2023-12-08 | 7.350 | 7.350 | 7.350 | 7.350 | 6.895 | 2,294 |
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.