Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 8.200 | 8.230 | 8.040 | 8.050 | 7.497 | 34,594 |
| 2024-05-27 | 8.080 | 8.200 | 8.040 | 8.120 | 7.562 | 33,548 |
| 2024-05-24 | 8.000 | 8.080 | 7.850 | 8.080 | 7.525 | 27,535 |
| 2024-05-23 | 7.950 | 8.070 | 7.920 | 8.000 | 7.450 | 37,283 |
| 2024-05-22 | 8.000 | 8.000 | 7.860 | 7.910 | 7.367 | 68,326 |
| 2024-05-21 | 7.950 | 8.100 | 7.860 | 7.940 | 7.395 | 40,791 |
| 2024-05-17 | 7.880 | 7.960 | 7.810 | 7.890 | 7.348 | 13,149 |
| 2024-05-16 | 8.190 | 8.190 | 7.820 | 7.870 | 7.329 | 15,763 |
| 2024-05-15 | 7.980 | 8.050 | 7.830 | 7.900 | 7.357 | 55,708 |
| 2024-05-14 | 8.050 | 8.050 | 7.980 | 8.000 | 7.450 | 27,570 |
| 2024-05-13 | 8.000 | 8.100 | 7.960 | 8.000 | 7.450 | 40,080 |
| 2024-05-10 | 7.800 | 8.030 | 7.720 | 7.970 | 7.423 | 49,526 |
| 2024-05-08 | 7.650 | 7.750 | 7.650 | 7.710 | 7.180 | 26,816 |
| 2024-05-07 | 7.900 | 7.900 | 7.720 | 7.730 | 7.199 | 51,609 |
| 2024-05-06 | 7.820 | 7.870 | 7.540 | 7.710 | 7.180 | 63,777 |
| 2024-05-03 | 7.590 | 7.790 | 7.540 | 7.740 | 7.208 | 35,225 |
| 2024-05-02 | 7.480 | 7.580 | 7.370 | 7.550 | 7.031 | 67,288 |
| 2024-04-30 | 7.440 | 7.470 | 7.350 | 7.400 | 6.892 | 41,795 |
| 2024-04-29 | 7.540 | 7.590 | 7.350 | 7.450 | 6.938 | 41,686 |
| 2024-04-26 | 7.400 | 7.540 | 7.300 | 7.500 | 6.985 | 102,721 |
| 2024-04-25 | 7.470 | 7.470 | 7.310 | 7.370 | 6.864 | 31,402 |
| 2024-04-24 | 7.540 | 7.580 | 7.410 | 7.410 | 6.901 | 40,268 |
| 2024-04-23 | 7.600 | 7.600 | 7.480 | 7.600 | 7.078 | 64,951 |
| 2024-04-22 | 7.450 | 7.570 | 7.360 | 7.570 | 7.050 | 90,875 |
| 2024-04-19 | 7.500 | 7.570 | 7.360 | 7.390 | 6.882 | 49,544 |
| 2024-04-18 | 7.700 | 7.900 | 7.490 | 7.550 | 7.031 | 68,981 |
| 2024-04-17 | 7.820 | 8.700 | 7.770 | 7.940 | 7.115 | 77,985 |
| 2024-04-16 | 7.970 | 7.970 | 7.770 | 7.830 | 7.017 | 57,907 |
| 2024-04-15 | 8.080 | 8.110 | 7.930 | 7.980 | 7.151 | 50,288 |
| 2024-04-12 | 8.300 | 8.470 | 8.080 | 8.090 | 7.250 | 60,917 |
| 2024-04-11 | 8.300 | 8.410 | 8.200 | 8.200 | 7.348 | 57,368 |
| 2024-04-10 | 8.320 | 8.320 | 8.170 | 8.250 | 7.393 | 42,016 |
| 2024-04-09 | 8.210 | 8.330 | 8.090 | 8.220 | 7.366 | 72,667 |
| 2024-04-08 | 8.180 | 8.220 | 8.060 | 8.160 | 7.312 | 44,980 |
| 2024-04-05 | 8.290 | 8.290 | 7.950 | 8.150 | 7.303 | 46,292 |
| 2024-04-04 | 8.290 | 8.290 | 7.970 | 8.060 | 7.223 | 53,216 |
| 2024-04-03 | 7.900 | 8.220 | 7.860 | 8.220 | 7.366 | 70,111 |
| 2024-04-02 | 8.390 | 8.480 | 7.910 | 7.930 | 7.106 | 81,491 |
| 2024-03-28 | 8.090 | 8.230 | 8.000 | 8.230 | 7.375 | 93,933 |
| 2024-03-27 | 7.700 | 8.080 | 7.650 | 8.020 | 7.187 | 89,452 |
| 2024-03-26 | 7.500 | 7.640 | 7.500 | 7.640 | 6.846 | 33,291 |
| 2024-03-25 | 7.350 | 7.530 | 7.310 | 7.530 | 6.748 | 66,913 |
| 2024-03-22 | 7.670 | 7.670 | 7.390 | 7.390 | 6.622 | 44,260 |
| 2024-03-21 | 7.400 | 7.520 | 7.300 | 7.520 | 6.739 | 50,846 |
| 2024-03-20 | 7.880 | 7.880 | 7.240 | 7.330 | 6.569 | 44,980 |
| 2024-03-19 | 7.540 | 7.540 | 7.400 | 7.450 | 6.676 | 51,416 |
| 2024-03-18 | 7.790 | 7.820 | 7.530 | 7.540 | 6.757 | 50,238 |
| 2024-03-15 | 7.810 | 7.850 | 7.710 | 7.820 | 7.008 | 87,530 |
| 2024-03-14 | 7.830 | 7.910 | 7.800 | 7.890 | 7.070 | 57,311 |
| 2024-03-13 | 7.830 | 7.890 | 7.820 | 7.820 | 7.008 | 17,804 |
| 2024-03-12 | 7.900 | 7.910 | 7.790 | 7.800 | 6.990 | 67,783 |
| 2024-03-11 | 7.890 | 7.940 | 7.660 | 7.770 | 6.963 | 63,771 |
| 2024-03-08 | 7.940 | 7.940 | 7.850 | 7.880 | 7.061 | 40,503 |
| 2024-03-07 | 7.770 | 7.940 | 7.770 | 7.900 | 7.079 | 66,818 |
| 2024-03-06 | 7.660 | 7.900 | 7.590 | 7.890 | 7.070 | 83,692 |
| 2024-03-05 | 7.470 | 7.900 | 7.470 | 7.620 | 6.828 | 171,413 |
| 2024-03-04 | 7.450 | 7.450 | 7.380 | 7.420 | 6.649 | 36,751 |
| 2024-03-01 | 7.450 | 7.450 | 7.300 | 7.450 | 6.676 | 85,713 |
| 2024-02-29 | 7.300 | 7.410 | 7.240 | 7.380 | 6.613 | 49,347 |
| 2024-02-28 | 7.380 | 7.380 | 7.250 | 7.250 | 6.497 | 38,770 |
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.