Also Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	145.40	147.00	143.40	146.20	132.94	16,439
2022-09-23	150.40	151.20	145.60	146.80	133.49	15,718
2022-09-22	147.40	154.00	147.40	150.00	136.40	19,302
2022-09-21	152.00	153.40	149.60	151.60	137.85	17,640
2022-09-20	152.00	155.60	149.80	151.00	137.31	17,869
2022-09-19	149.40	154.40	149.40	153.40	139.49	15,574
2022-09-16	151.20	153.20	148.00	152.40	138.58	26,804
2022-09-15	152.60	153.20	150.20	150.80	137.13	12,099
2022-09-14	159.40	160.20	152.00	153.80	139.85	18,885
2022-09-13	167.20	167.20	159.40	159.40	144.95	14,458
2022-09-12	163.40	166.40	161.60	166.20	151.13	15,519
2022-09-09	159.60	164.40	158.60	162.00	147.31	18,847
2022-09-08	154.20	158.40	154.20	158.00	143.67	24,456
2022-09-07	155.80	157.20	154.60	155.40	141.31	22,579
2022-09-06	157.40	161.20	155.40	156.60	142.40	16,043
2022-09-05	159.00	161.20	156.00	158.40	144.04	7,328
2022-09-02	162.00	162.00	157.20	160.80	146.22	11,987
2022-09-01	162.00	162.00	157.00	157.80	143.49	10,690
2022-08-31	164.00	165.00	161.40	162.40	147.67	15,841
2022-08-30	163.00	165.00	162.00	163.20	148.40	11,807
2022-08-29	160.20	163.60	160.20	162.40	147.67	6,505
2022-08-26	170.00	170.00	163.40	163.40	148.58	10,077
2022-08-25	167.40	169.00	164.80	167.20	152.04	9,387
2022-08-24	165.00	166.60	157.40	166.40	151.31	15,193
2022-08-23	166.40	167.00	164.40	166.20	151.13	6,118
2022-08-22	170.60	172.40	165.40	166.00	150.95	11,838
2022-08-19	173.00	175.20	171.80	172.80	157.13	9,886
2022-08-18	174.00	174.20	171.00	173.60	157.86	5,646
2022-08-17	176.80	178.40	171.20	171.20	155.68	5,699
2022-08-16	173.20	177.60	172.40	176.00	160.04	11,234
2022-08-15	179.60	180.20	173.40	173.40	157.68	10,366
2022-08-12	174.40	180.40	174.20	178.00	161.86	16,230
2022-08-11	175.00	177.00	173.20	174.80	158.95	15,709
2022-08-10	170.00	174.00	166.20	173.80	158.04	22,980
2022-08-09	166.60	180.00	166.40	169.20	153.86	30,551
2022-08-08	166.60	167.20	162.60	163.60	148.77	9,209
2022-08-05	165.80	167.80	160.20	162.60	147.86	16,211
2022-08-04	166.60	167.60	163.40	165.00	150.04	19,681
2022-08-03	165.20	166.60	162.40	166.00	150.95	16,095
2022-08-02	173.60	173.80	164.20	165.80	150.77	13,603
2022-07-29	173.00	178.00	173.00	175.60	159.68	35,106
2022-07-28	171.00	176.20	168.80	174.60	158.77	30,894
2022-07-27	168.00	170.80	167.80	169.80	154.40	16,494
2022-07-26	171.00	171.40	168.20	169.40	154.04	15,080
2022-07-25	176.40	177.00	169.00	169.80	154.40	19,620
2022-07-22	179.80	179.80	172.80	178.40	162.22	13,341
2022-07-21	190.40	195.00	175.60	177.80	161.68	36,757
2022-07-20	200.00	204.00	191.00	193.00	175.50	117,741
2022-07-19	201.00	205.00	197.00	205.00	186.41	8,754
2022-07-18	203.50	206.50	201.00	202.50	184.14	5,464
2022-07-15	199.00	204.50	199.00	203.50	185.05	5,395
2022-07-14	196.20	199.20	195.20	198.40	180.41	10,897
2022-07-13	199.40	200.00	193.00	196.20	178.41	3,986
2022-07-12	193.20	199.00	190.20	199.00	180.96	16,160
2022-07-11	193.40	194.60	190.60	194.20	176.59	4,556
2022-07-08	193.80	194.60	190.80	193.80	176.23	14,531
2022-07-07	192.00	193.80	189.00	193.80	176.23	6,907
2022-07-06	191.40	191.40	187.80	189.60	172.41	3,606
2022-07-05	185.00	188.40	184.00	186.00	169.13	16,734
2022-07-04	189.20	189.20	183.20	184.80	168.04	2,458

← NewerPage 18 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-20	5.3000 CHF
2025-03-21	5.1000 CHF
2024-03-25	4.8000 CHF
2023-03-21	3.7100 CHF
2022-03-22	4.3000 CHF
2021-03-19	3.7500 CHF
2020-03-26	3.2500 CHF
2019-04-02	3.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.