Alpine Select AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	7.000	7.200	7.000	7.200	6.755	2,887
2023-12-06	7.300	7.300	7.200	7.200	6.755	1,723
2023-12-05	7.400	7.450	7.300	7.300	6.849	10,484
2023-12-04	7.250	7.250	7.200	7.250	6.802	867
2023-12-01	7.050	7.200	7.000	7.200	6.755	32,520
2023-11-30	7.200	7.200	7.200	7.200	6.755	1,000
2023-11-29	7.150	7.150	7.150	7.150	6.708	500
2023-11-20	7.000	7.050	7.000	7.050	6.614	3,000
2023-11-17	7.050	7.050	7.000	7.050	6.614	48,600
2023-11-16	7.050	7.400	7.050	7.100	6.661	3,281
2023-11-15	7.100	7.100	7.100	7.100	6.661	2,500
2023-11-14	7.100	7.100	7.100	7.100	6.661	444
2023-11-13	7.050	7.050	7.050	7.050	6.614	999
2023-11-10	7.250	7.250	7.250	7.250	6.802	2,620
2023-11-09	7.200	7.250	7.200	7.250	6.802	1,200
2023-11-06	7.100	7.100	7.100	7.100	6.661	2,500
2023-11-03	7.100	7.100	7.000	7.000	6.567	10,000
2023-11-02	7.050	7.250	6.900	6.900	6.473	7,088
2023-11-01	7.250	7.250	7.250	7.250	6.802	55
2023-10-31	7.300	7.300	7.300	7.300	6.849	100
2023-10-30	7.100	7.100	7.100	7.100	6.661	190
2023-10-26	7.300	7.300	7.300	7.300	6.849	140
2023-10-25	7.300	7.350	7.300	7.350	6.895	4,290
2023-10-24	7.100	7.100	7.000	7.000	6.567	6,000
2023-10-20	7.100	7.100	7.000	7.000	6.567	698
2023-10-19	7.150	7.300	7.150	7.300	6.849	2
2023-10-18	7.300	7.300	7.100	7.300	6.849	2,870
2023-10-17	7.200	7.350	7.200	7.300	6.849	1,717
2023-10-16	7.200	7.200	7.200	7.200	6.755	17
2023-10-13	7.200	7.200	7.050	7.100	6.661	22,621
2023-10-12	7.300	7.300	7.100	7.100	6.661	24,812
2023-10-11	7.300	7.300	7.300	7.300	6.849	2
2023-10-10	7.300	7.650	7.200	7.300	6.849	2,188
2023-10-09	7.450	7.450	7.200	7.200	6.755	3,200
2023-10-06	7.450	7.450	7.450	7.450	6.989	284
2023-10-04	7.500	7.500	7.500	7.500	7.036	1,000
2023-10-03	7.700	7.700	7.700	7.700	7.224	1,100
2023-10-02	7.500	7.700	7.500	7.700	7.224	4,385
2023-09-29	7.250	7.600	7.250	7.600	7.130	5,510
2023-09-28	7.300	7.300	7.100	7.200	6.755	477,474
2023-09-27	7.300	7.300	7.200	7.200	6.755	17,235
2023-09-26	7.300	7.300	7.200	7.300	6.849	323,074
2023-09-25	8.000	8.000	7.200	7.300	6.849	371,260
2023-09-22	10.300	10.500	10.100	10.500	7.036	6,373
2023-09-21	10.500	10.500	10.300	10.300	6.902	2,700
2023-09-20	10.400	10.500	10.000	10.500	7.036	20,680
2023-09-19	10.400	10.400	10.400	10.400	6.969	890
2023-09-18	10.400	10.400	10.300	10.400	6.969	1,298
2023-09-15	10.400	10.400	10.400	10.400	6.969	1,033
2023-09-14	10.400	10.400	10.000	10.000	6.701	1,033
2023-09-13	10.400	10.400	10.200	10.200	6.835	792
2023-09-12	10.400	10.400	10.200	10.200	6.835	2,023
2023-09-11	10.400	10.400	10.400	10.400	6.969	2,546
2023-09-08	10.400	10.400	10.400	10.400	6.969	20
2023-09-07	10.200	10.400	10.100	10.100	6.768	33,544
2023-09-06	10.200	10.300	10.200	10.200	6.835	7,843
2023-09-05	10.300	10.400	10.200	10.200	6.835	8,419
2023-09-04	10.400	10.400	10.400	10.400	6.969	121
2023-09-01	10.400	10.400	10.300	10.300	6.902	1,428
2023-08-31	10.400	10.500	10.400	10.400	6.969	2,195

← NewerPage 9 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.