Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.470 | 5.560 | 5.430 | 5.490 | 5.113 | 254,072 |
| 2024-08-20 | 5.580 | 5.640 | 5.460 | 5.460 | 5.085 | 84,775 |
| 2024-08-19 | 5.500 | 5.580 | 5.480 | 5.520 | 5.141 | 63,089 |
| 2024-08-16 | 5.500 | 5.550 | 5.400 | 5.470 | 5.094 | 94,662 |
| 2024-08-15 | 5.410 | 5.520 | 5.340 | 5.440 | 5.066 | 38,818 |
| 2024-08-14 | 5.420 | 5.540 | 5.340 | 5.340 | 4.973 | 82,324 |
| 2024-08-13 | 5.440 | 5.500 | 5.290 | 5.370 | 5.001 | 190,175 |
| 2024-08-12 | 5.600 | 5.600 | 5.430 | 5.440 | 5.066 | 49,241 |
| 2024-08-09 | 5.530 | 5.600 | 5.440 | 5.540 | 5.159 | 214,683 |
| 2024-08-08 | 6.010 | 6.010 | 5.420 | 5.540 | 5.159 | 318,542 |
| 2024-08-07 | 5.800 | 6.020 | 5.740 | 5.980 | 5.569 | 158,566 |
| 2024-08-06 | 6.000 | 6.020 | 5.440 | 5.500 | 5.122 | 294,039 |
| 2024-08-05 | 6.050 | 6.120 | 5.870 | 6.030 | 5.616 | 91,647 |
| 2024-08-02 | 6.460 | 6.460 | 6.050 | 6.140 | 5.718 | 84,291 |
| 2024-07-31 | 6.260 | 6.460 | 6.260 | 6.340 | 5.904 | 25,931 |
| 2024-07-30 | 6.320 | 6.390 | 6.280 | 6.300 | 5.867 | 37,073 |
| 2024-07-29 | 6.460 | 6.460 | 6.360 | 6.390 | 5.951 | 20,995 |
| 2024-07-26 | 6.300 | 6.540 | 6.260 | 6.440 | 5.998 | 51,485 |
| 2024-07-25 | 6.460 | 6.460 | 6.300 | 6.300 | 5.867 | 55,446 |
| 2024-07-24 | 6.510 | 6.530 | 6.420 | 6.460 | 6.016 | 32,534 |
| 2024-07-23 | 6.600 | 6.600 | 6.430 | 6.520 | 6.072 | 52,162 |
| 2024-07-22 | 6.390 | 6.600 | 6.330 | 6.460 | 6.016 | 72,742 |
| 2024-07-19 | 6.660 | 6.660 | 6.340 | 6.350 | 5.914 | 125,065 |
| 2024-07-18 | 6.880 | 6.880 | 6.640 | 6.680 | 6.221 | 110,970 |
| 2024-07-17 | 7.120 | 7.120 | 6.890 | 6.890 | 6.417 | 127,362 |
| 2024-07-16 | 7.160 | 7.300 | 6.980 | 7.140 | 6.650 | 75,531 |
| 2024-07-15 | 7.690 | 7.730 | 6.920 | 7.160 | 6.668 | 166,126 |
| 2024-07-12 | 7.760 | 7.890 | 7.710 | 7.800 | 7.264 | 13,339 |
| 2024-07-11 | 7.700 | 7.920 | 7.700 | 7.800 | 7.264 | 111,011 |
| 2024-07-10 | 7.600 | 7.670 | 7.590 | 7.640 | 7.115 | 52,169 |
| 2024-07-09 | 7.700 | 7.700 | 7.580 | 7.680 | 7.152 | 40,713 |
| 2024-07-08 | 7.700 | 7.700 | 7.610 | 7.670 | 7.143 | 20,202 |
| 2024-07-05 | 7.650 | 7.700 | 7.600 | 7.700 | 7.171 | 27,718 |
| 2024-07-04 | 7.840 | 7.840 | 7.580 | 7.640 | 7.115 | 16,533 |
| 2024-07-03 | 7.780 | 7.800 | 7.560 | 7.560 | 7.041 | 27,876 |
| 2024-07-02 | 7.690 | 7.800 | 7.640 | 7.790 | 7.255 | 15,857 |
| 2024-07-01 | 7.400 | 7.680 | 7.400 | 7.670 | 7.143 | 20,893 |
| 2024-06-28 | 7.840 | 7.840 | 7.610 | 7.650 | 7.125 | 28,823 |
| 2024-06-27 | 7.510 | 7.610 | 7.480 | 7.610 | 7.087 | 26,043 |
| 2024-06-26 | 7.840 | 7.840 | 7.430 | 7.460 | 6.948 | 20,742 |
| 2024-06-25 | 7.630 | 7.630 | 7.270 | 7.500 | 6.985 | 51,621 |
| 2024-06-24 | 7.890 | 7.890 | 7.610 | 7.690 | 7.162 | 36,312 |
| 2024-06-21 | 7.910 | 7.910 | 7.630 | 7.690 | 7.162 | 15,640 |
| 2024-06-20 | 7.950 | 8.090 | 7.910 | 7.910 | 7.367 | 56,603 |
| 2024-06-19 | 7.850 | 8.010 | 7.800 | 7.920 | 7.376 | 66,938 |
| 2024-06-18 | 7.730 | 7.900 | 7.650 | 7.850 | 7.311 | 153,874 |
| 2024-06-17 | 7.640 | 7.700 | 7.510 | 7.690 | 7.162 | 26,681 |
| 2024-06-14 | 7.660 | 7.670 | 7.340 | 7.490 | 6.975 | 61,442 |
| 2024-06-13 | 7.770 | 7.770 | 7.570 | 7.650 | 7.125 | 37,295 |
| 2024-06-12 | 7.800 | 7.920 | 7.750 | 7.770 | 7.236 | 35,440 |
| 2024-06-11 | 7.850 | 7.890 | 7.800 | 7.850 | 7.311 | 13,787 |
| 2024-06-10 | 7.890 | 7.920 | 7.800 | 7.880 | 7.339 | 17,149 |
| 2024-06-07 | 7.980 | 7.980 | 7.780 | 7.830 | 7.292 | 22,175 |
| 2024-06-06 | 7.840 | 7.990 | 7.780 | 7.880 | 7.339 | 22,541 |
| 2024-06-05 | 7.850 | 7.900 | 7.750 | 7.830 | 7.292 | 22,851 |
| 2024-06-04 | 8.100 | 8.110 | 7.720 | 7.790 | 7.255 | 57,093 |
| 2024-06-03 | 8.200 | 8.200 | 8.000 | 8.140 | 7.581 | 22,589 |
| 2024-05-31 | 7.920 | 8.160 | 7.920 | 8.110 | 7.553 | 23,410 |
| 2024-05-30 | 8.020 | 8.120 | 8.010 | 8.090 | 7.534 | 14,544 |
| 2024-05-29 | 8.080 | 8.080 | 7.930 | 7.970 | 7.423 | 50,676 |
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.