Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.790 | 5.860 | 5.720 | 5.750 | 5.750 | 64,204 |
| 2026-10-15 | 5.800 | 5.850 | 5.600 | 5.850 | 5.850 | 145,295 |
| 2026-10-14 | 6.060 | 6.060 | 5.730 | 5.730 | 5.730 | 66,254 |
| 2026-10-13 | 5.900 | 6.020 | 5.850 | 5.860 | 5.860 | 47,974 |
| 2026-10-12 | 6.050 | 6.060 | 5.930 | 5.950 | 5.950 | 35,719 |
| 2026-10-09 | 5.880 | 6.050 | 5.870 | 6.030 | 6.030 | 41,180 |
| 2026-10-08 | 6.030 | 6.040 | 5.830 | 5.830 | 5.830 | 48,733 |
| 2026-10-07 | 5.900 | 6.060 | 5.900 | 6.030 | 6.030 | 60,288 |
| 2026-10-06 | 5.770 | 6.100 | 5.760 | 5.970 | 5.970 | 105,309 |
| 2026-10-05 | 5.830 | 5.890 | 5.680 | 5.690 | 5.690 | 34,145 |
| 2026-10-02 | 5.750 | 5.870 | 5.750 | 5.810 | 5.810 | 58,650 |
| 2026-10-01 | 5.820 | 5.870 | 5.720 | 5.790 | 5.790 | 48,480 |
| 2026-09-30 | 5.550 | 5.910 | 5.550 | 5.910 | 5.910 | 41,333 |
| 2026-09-29 | 5.730 | 5.810 | 5.710 | 5.800 | 5.800 | 41,491 |
| 2026-09-28 | 5.760 | 5.800 | 5.640 | 5.710 | 5.710 | 50,505 |
| 2026-09-25 | 5.950 | 5.990 | 5.710 | 5.790 | 5.790 | 128,621 |
| 2026-09-24 | 5.820 | 5.970 | 5.820 | 5.900 | 5.900 | 72,987 |
| 2026-09-23 | 5.820 | 5.900 | 5.760 | 5.800 | 5.800 | 131,703 |
| 2026-09-22 | 5.680 | 5.820 | 5.550 | 5.820 | 5.820 | 102,800 |
| 2026-09-21 | 5.500 | 5.680 | 5.500 | 5.620 | 5.620 | 48,635 |
| 2026-09-18 | 5.560 | 5.680 | 5.540 | 5.680 | 5.680 | 190,606 |
| 2026-09-17 | 5.190 | 5.560 | 5.190 | 5.560 | 5.560 | 159,468 |
| 2026-09-16 | 5.100 | 5.330 | 5.100 | 5.250 | 5.250 | 75,569 |
| 2026-09-15 | 5.410 | 5.410 | 5.100 | 5.190 | 5.190 | 42,529 |
| 2026-09-14 | 5.250 | 5.370 | 5.140 | 5.150 | 5.150 | 88,849 |
| 2026-09-11 | 5.350 | 5.360 | 5.250 | 5.250 | 5.250 | 34,496 |
| 2026-09-10 | 5.500 | 5.550 | 5.300 | 5.350 | 5.350 | 58,103 |
| 2026-09-09 | 5.730 | 5.730 | 5.450 | 5.550 | 5.550 | 101,700 |
| 2026-09-08 | 5.780 | 5.890 | 5.560 | 5.570 | 5.570 | 181,864 |
| 2026-09-07 | 5.330 | 5.390 | 5.300 | 5.300 | 5.300 | 99,793 |
| 2026-09-04 | 5.320 | 5.390 | 5.320 | 5.330 | 5.330 | 22,232 |
| 2026-09-03 | 5.440 | 5.450 | 5.350 | 5.370 | 5.370 | 39,731 |
| 2026-09-02 | 5.410 | 5.530 | 5.390 | 5.390 | 5.390 | 49,091 |
| 2026-09-01 | 5.320 | 5.520 | 5.320 | 5.450 | 5.450 | 56,573 |
| 2026-08-31 | 5.430 | 5.450 | 5.320 | 5.340 | 5.340 | 46,049 |
| 2026-08-28 | 5.400 | 5.500 | 5.350 | 5.450 | 5.450 | 66,733 |
| 2026-08-27 | 5.550 | 5.550 | 5.360 | 5.420 | 5.420 | 44,172 |
| 2026-08-26 | 5.500 | 5.510 | 5.350 | 5.440 | 5.440 | 57,823 |
| 2026-08-25 | 5.350 | 5.500 | 5.260 | 5.370 | 5.370 | 91,948 |
| 2026-08-24 | 5.200 | 5.360 | 5.200 | 5.330 | 5.330 | 46,219 |
| 2026-08-21 | 5.300 | 5.380 | 5.220 | 5.260 | 5.260 | 38,120 |
| 2026-08-20 | 5.320 | 5.360 | 5.290 | 5.330 | 5.330 | 47,251 |
| 2026-08-19 | 5.370 | 5.420 | 5.340 | 5.340 | 5.340 | 22,895 |
| 2026-08-18 | 5.600 | 5.600 | 5.390 | 5.420 | 5.420 | 31,980 |
| 2026-08-17 | 5.400 | 5.500 | 5.390 | 5.430 | 5.430 | 102,029 |
| 2026-08-14 | 5.600 | 5.600 | 5.430 | 5.430 | 5.430 | 63,361 |
| 2026-08-13 | 5.500 | 5.630 | 5.490 | 5.530 | 5.530 | 59,756 |
| 2026-08-12 | 5.500 | 5.600 | 5.420 | 5.510 | 5.510 | 56,360 |
| 2026-08-11 | 5.500 | 5.640 | 5.500 | 5.600 | 5.600 | 37,883 |
| 2026-08-10 | 5.550 | 5.600 | 5.400 | 5.600 | 5.600 | 96,706 |
| 2026-08-07 | 5.560 | 5.710 | 5.560 | 5.620 | 5.620 | 56,984 |
| 2026-08-06 | 5.760 | 5.890 | 5.640 | 5.720 | 5.720 | 78,780 |
| 2026-08-05 | 5.650 | 5.950 | 5.650 | 5.800 | 5.800 | 177,267 |
| 2026-08-04 | 5.200 | 5.700 | 5.190 | 5.590 | 5.590 | 173,807 |
| 2026-08-03 | 5.110 | 5.210 | 4.990 | 5.150 | 5.150 | 302,649 |
| 2026-07-31 | 5.210 | 5.290 | 5.060 | 5.110 | 5.110 | 83,003 |
| 2026-07-30 | 5.250 | 5.400 | 5.180 | 5.190 | 5.190 | 141,814 |
| 2026-07-29 | 5.500 | 5.540 | 5.090 | 5.190 | 5.190 | 150,031 |
| 2026-07-28 | 5.230 | 5.470 | 5.110 | 5.250 | 5.250 | 176,538 |
| 2026-07-27 | 5.270 | 5.330 | 5.230 | 5.250 | 5.250 | 57,281 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-24 | 0.2000 CHF |
| 2025-04-22 | 0.1000 CHF |
| 2024-04-18 | 0.3000 CHF |
| 2023-04-20 | 0.2000 CHF |
| 2022-04-19 | 0.2000 CHF |
| 2019-04-12 | 0.4500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.