Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.380 | 7.390 | 7.210 | 7.280 | 6.524 | 44,243 |
| 2024-02-26 | 7.400 | 7.410 | 7.200 | 7.260 | 6.506 | 55,789 |
| 2024-02-23 | 7.230 | 7.380 | 7.160 | 7.310 | 6.551 | 64,360 |
| 2024-02-22 | 7.180 | 7.230 | 7.120 | 7.200 | 6.452 | 32,659 |
| 2024-02-21 | 7.150 | 7.150 | 7.060 | 7.120 | 6.380 | 50,955 |
| 2024-02-20 | 7.040 | 7.150 | 7.040 | 7.100 | 6.362 | 57,147 |
| 2024-02-19 | 7.140 | 7.150 | 7.000 | 7.110 | 6.371 | 54,570 |
| 2024-02-16 | 7.200 | 7.260 | 7.130 | 7.180 | 6.434 | 23,661 |
| 2024-02-15 | 7.180 | 7.280 | 7.110 | 7.160 | 6.416 | 51,130 |
| 2024-02-14 | 7.300 | 7.300 | 7.100 | 7.240 | 6.488 | 36,904 |
| 2024-02-13 | 7.150 | 7.250 | 7.150 | 7.210 | 6.461 | 33,669 |
| 2024-02-12 | 7.250 | 7.400 | 7.140 | 7.220 | 6.470 | 69,346 |
| 2024-02-09 | 7.210 | 7.300 | 7.150 | 7.280 | 6.524 | 43,985 |
| 2024-02-08 | 7.000 | 7.310 | 7.000 | 7.210 | 6.461 | 68,413 |
| 2024-02-07 | 7.000 | 7.050 | 7.000 | 7.040 | 6.309 | 57,535 |
| 2024-02-06 | 7.100 | 7.120 | 7.000 | 7.050 | 6.318 | 93,970 |
| 2024-02-05 | 7.200 | 7.200 | 7.000 | 7.030 | 6.300 | 91,278 |
| 2024-02-02 | 7.240 | 7.340 | 7.100 | 7.100 | 6.362 | 105,633 |
| 2024-02-01 | 7.590 | 7.590 | 7.250 | 7.270 | 6.515 | 55,285 |
| 2024-01-31 | 7.340 | 7.380 | 7.280 | 7.370 | 6.604 | 42,273 |
| 2024-01-30 | 7.390 | 7.480 | 7.320 | 7.380 | 6.613 | 56,111 |
| 2024-01-29 | 7.360 | 7.420 | 7.250 | 7.410 | 6.640 | 59,437 |
| 2024-01-26 | 7.300 | 7.440 | 7.300 | 7.380 | 6.613 | 363,373 |
| 2024-01-25 | 7.590 | 7.590 | 7.350 | 7.400 | 6.631 | 48,871 |
| 2024-01-24 | 7.540 | 7.540 | 7.360 | 7.450 | 6.676 | 36,279 |
| 2024-01-23 | 7.520 | 7.520 | 7.320 | 7.360 | 6.595 | 49,083 |
| 2024-01-22 | 7.620 | 7.650 | 7.400 | 7.440 | 6.667 | 150,741 |
| 2024-01-19 | 7.650 | 7.650 | 7.270 | 7.400 | 6.631 | 89,688 |
| 2024-01-18 | 7.490 | 7.670 | 7.450 | 7.450 | 6.676 | 77,085 |
| 2024-01-17 | 7.460 | 7.590 | 7.390 | 7.570 | 6.784 | 50,971 |
| 2024-01-16 | 7.720 | 7.720 | 7.460 | 7.500 | 6.721 | 74,601 |
| 2024-01-15 | 7.800 | 7.800 | 7.600 | 7.710 | 6.909 | 65,098 |
| 2024-01-12 | 7.900 | 7.900 | 7.720 | 7.720 | 6.918 | 25,544 |
| 2024-01-11 | 8.000 | 8.000 | 7.780 | 7.780 | 6.972 | 41,720 |
| 2024-01-10 | 7.900 | 7.940 | 7.830 | 7.930 | 7.106 | 49,094 |
| 2024-01-09 | 8.000 | 8.000 | 7.890 | 7.940 | 7.115 | 14,951 |
| 2024-01-08 | 7.770 | 8.000 | 7.680 | 8.000 | 7.169 | 40,726 |
| 2024-01-05 | 7.800 | 7.840 | 7.700 | 7.800 | 6.990 | 29,739 |
| 2024-01-04 | 7.830 | 7.990 | 7.800 | 7.820 | 7.008 | 56,293 |
| 2024-01-03 | 8.210 | 8.300 | 7.750 | 7.910 | 7.088 | 68,472 |
| 2023-12-29 | 8.300 | 8.300 | 8.150 | 8.220 | 7.366 | 19,760 |
| 2023-12-28 | 8.070 | 8.180 | 8.070 | 8.180 | 7.330 | 20,860 |
| 2023-12-27 | 8.120 | 8.200 | 8.020 | 8.130 | 7.285 | 28,505 |
| 2023-12-22 | 8.000 | 8.200 | 8.000 | 8.120 | 7.276 | 27,449 |
| 2023-12-21 | 8.130 | 8.130 | 7.920 | 8.020 | 7.187 | 28,461 |
| 2023-12-20 | 7.940 | 8.120 | 7.600 | 8.100 | 7.259 | 213,153 |
| 2023-12-19 | 7.990 | 7.990 | 7.630 | 7.700 | 6.900 | 94,271 |
| 2023-12-18 | 7.970 | 8.110 | 7.860 | 7.970 | 7.142 | 60,333 |
| 2023-12-15 | 8.260 | 8.300 | 7.920 | 8.000 | 7.169 | 211,039 |
| 2023-12-14 | 8.310 | 8.310 | 8.050 | 8.160 | 7.312 | 161,580 |
| 2023-12-13 | 8.140 | 8.220 | 8.140 | 8.170 | 7.321 | 60,924 |
| 2023-12-12 | 8.470 | 8.470 | 8.100 | 8.150 | 7.303 | 134,812 |
| 2023-12-11 | 8.310 | 8.410 | 8.130 | 8.400 | 7.527 | 48,323 |
| 2023-12-08 | 8.120 | 8.260 | 8.120 | 8.220 | 7.366 | 114,475 |
| 2023-12-07 | 8.500 | 8.600 | 8.120 | 8.260 | 7.402 | 141,759 |
| 2023-12-06 | 8.000 | 8.810 | 8.000 | 8.300 | 7.438 | 365,180 |
| 2023-12-05 | 10.700 | 10.760 | 10.620 | 10.700 | 9.588 | 39,403 |
| 2023-12-04 | 10.460 | 10.780 | 10.460 | 10.620 | 9.517 | 36,435 |
| 2023-12-01 | 10.360 | 10.580 | 10.300 | 10.520 | 9.427 | 48,592 |
| 2023-11-30 | 10.260 | 10.500 | 10.060 | 10.420 | 9.338 | 39,598 |
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.