Also Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	185.80	191.80	184.60	188.60	171.50	8,587
2022-06-30	185.20	188.20	182.00	188.20	171.14	11,978
2022-06-29	199.80	199.80	187.40	189.40	172.23	5,568
2022-06-28	196.20	196.20	191.40	192.80	175.32	7,451
2022-06-27	194.20	195.40	190.60	192.40	174.95	7,932
2022-06-24	206.00	206.00	191.40	192.60	175.14	7,625
2022-06-23	190.40	190.40	184.80	188.80	171.68	7,709
2022-06-22	184.80	189.80	179.80	188.60	171.50	9,373
2022-06-21	180.00	185.60	178.20	183.20	166.59	7,384
2022-06-20	178.00	179.20	176.20	177.20	161.13	10,028
2022-06-17	180.00	184.40	179.20	179.20	162.95	13,318
2022-06-16	186.40	186.80	179.20	179.60	163.31	5,572
2022-06-15	186.60	190.20	186.00	187.20	170.23	5,179
2022-06-14	190.80	190.80	184.80	185.60	168.77	6,456
2022-06-13	191.80	191.80	185.60	187.60	170.59	10,268
2022-06-10	197.00	197.00	191.60	191.60	174.23	8,331
2022-06-09	200.00	200.00	194.40	196.00	178.23	6,153
2022-06-08	199.20	199.20	196.20	196.20	178.41	4,853
2022-06-07	203.50	203.50	195.80	199.80	181.68	5,021
2022-06-03	199.40	203.00	196.40	197.40	179.50	6,403
2022-06-02	198.00	198.80	195.60	197.60	179.68	6,810
2022-06-01	196.60	201.50	195.20	196.80	178.96	9,468
2022-05-31	202.00	202.00	195.40	196.80	178.96	9,755
2022-05-30	200.50	203.50	200.00	202.50	184.14	7,728
2022-05-27	195.00	198.80	195.00	198.20	180.23	5,012
2022-05-25	196.80	197.00	190.00	194.20	176.59	7,527
2022-05-24	196.20	198.60	194.60	195.80	178.05	19,520
2022-05-23	197.20	198.40	192.60	195.60	177.86	24,102
2022-05-20	195.00	199.60	195.00	195.00	177.32	4,404
2022-05-19	200.00	200.00	190.00	194.60	176.95	15,911
2022-05-18	204.50	206.00	199.00	199.20	181.14	8,845
2022-05-17	203.50	205.50	201.50	203.50	185.05	4,813
2022-05-16	204.50	207.00	202.00	202.50	184.14	4,155
2022-05-13	203.50	205.50	202.50	205.50	186.87	11,746
2022-05-12	201.00	201.50	193.00	200.00	181.87	12,346
2022-05-11	204.50	206.50	200.50	203.50	185.05	7,129
2022-05-10	202.50	204.50	200.00	201.50	183.23	5,896
2022-05-09	204.00	206.50	199.40	199.80	181.68	10,034
2022-05-06	215.00	217.00	205.00	208.00	189.14	9,867
2022-05-05	220.00	221.00	215.00	215.50	195.96	5,619
2022-05-04	218.00	218.50	215.00	217.00	197.32	4,763
2022-05-03	219.50	222.00	215.50	218.50	198.69	6,047
2022-05-02	221.50	222.00	215.00	218.00	198.23	7,946
2022-04-29	223.00	226.50	222.50	223.00	202.78	8,507
2022-04-28	224.00	226.00	219.50	223.00	202.78	12,641
2022-04-27	220.50	223.50	216.00	222.50	202.33	8,627
2022-04-26	221.00	221.50	218.00	218.00	198.23	11,610
2022-04-25	220.00	227.00	218.50	218.50	198.69	6,035
2022-04-22	234.00	234.00	227.00	228.50	207.78	2,948
2022-04-21	229.50	235.00	229.00	232.00	210.96	6,545
2022-04-20	230.00	232.00	226.50	229.50	208.69	5,970
2022-04-19	231.50	231.50	226.50	231.00	210.05	51,882
2022-04-14	226.00	231.50	225.00	230.00	209.15	10,542
2022-04-13	222.00	224.50	220.00	224.00	203.69	3,671
2022-04-12	225.50	227.00	224.50	226.00	205.51	4,843
2022-04-11	230.50	231.50	223.50	228.00	207.33	8,003
2022-04-08	231.00	232.50	227.00	232.00	210.96	12,035
2022-04-07	222.00	230.00	222.00	227.50	206.87	11,994
2022-04-06	228.50	228.50	218.50	223.00	202.78	10,735
2022-04-05	225.50	228.50	223.00	227.00	206.42	22,221

← NewerPage 19 of 21 · 1,257 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.