Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	10.100	10.140	9.980	10.120	9.069	244,032
2023-11-28	9.840	10.120	9.770	10.120	9.069	43,275
2023-11-27	10.100	10.160	9.960	10.020	8.979	66,405
2023-11-24	9.850	10.200	9.810	10.180	9.122	65,664
2023-11-23	9.710	9.830	9.710	9.820	8.800	6,919
2023-11-22	10.000	10.000	9.720	9.900	8.872	26,559
2023-11-21	9.820	10.000	9.670	9.710	8.701	19,629
2023-11-20	9.950	10.100	9.820	9.890	8.863	27,577
2023-11-17	10.260	10.260	9.960	10.020	8.979	28,678
2023-11-16	10.260	10.260	9.800	9.910	8.881	6,509
2023-11-15	9.870	10.140	9.800	10.120	9.069	58,933
2023-11-14	9.100	9.990	9.100	9.690	8.683	17,411
2023-11-13	9.360	9.510	9.140	9.400	8.424	33,336
2023-11-10	9.490	9.490	9.360	9.410	8.432	46,833
2023-11-09	9.750	9.810	9.510	9.510	8.522	52,818
2023-11-08	9.490	9.800	9.490	9.720	8.710	59,093
2023-11-07	9.800	9.800	9.450	9.510	8.522	8,811
2023-11-06	9.300	9.570	9.300	9.540	8.549	15,307
2023-11-03	9.610	9.680	9.520	9.520	8.531	24,329
2023-11-02	9.920	9.920	9.550	9.700	8.692	21,012
2023-11-01	9.340	9.610	9.340	9.560	8.567	22,574
2023-10-31	9.410	9.410	9.250	9.410	8.432	15,635
2023-10-30	9.250	9.400	9.230	9.380	8.406	9,829
2023-10-27	9.300	9.370	9.140	9.200	8.244	40,689
2023-10-26	9.440	9.440	9.020	9.300	8.334	36,816
2023-10-25	9.600	9.600	9.140	9.270	8.307	24,732
2023-10-24	9.800	9.800	9.250	9.590	8.594	17,662
2023-10-23	9.520	9.610	9.280	9.500	8.513	24,550
2023-10-20	9.740	9.780	9.530	9.580	8.585	26,582
2023-10-19	9.900	9.970	9.770	9.920	8.889	23,196
2023-10-18	10.300	10.340	9.970	10.060	9.015	12,310
2023-10-17	10.200	10.280	10.040	10.120	9.069	21,610
2023-10-16	10.500	10.500	10.220	10.220	9.158	19,265
2023-10-13	10.340	10.480	10.280	10.400	9.320	53,681
2023-10-12	10.220	10.380	10.200	10.300	9.230	15,005
2023-10-11	10.140	10.240	10.000	10.160	9.105	44,599
2023-10-10	10.120	10.420	10.060	10.240	9.176	36,790
2023-10-09	10.500	10.500	10.100	10.140	9.087	22,099
2023-10-06	10.520	10.640	10.500	10.500	9.409	24,113
2023-10-05	10.500	10.700	10.380	10.500	9.409	37,368
2023-10-04	10.200	10.720	10.200	10.560	9.463	65,285
2023-10-03	10.500	10.700	10.340	10.480	9.391	73,092
2023-10-02	10.380	10.560	10.380	10.480	9.391	48,067
2023-09-29	10.140	10.640	10.140	10.400	9.320	48,244
2023-09-28	10.280	10.280	10.100	10.120	9.069	20,044
2023-09-27	10.380	10.380	10.100	10.280	9.212	29,688
2023-09-26	10.080	10.440	9.940	10.200	9.140	105,391
2023-09-25	9.990	10.080	9.900	9.970	8.934	27,199
2023-09-22	10.220	10.220	9.980	10.020	8.979	13,663
2023-09-21	9.800	10.220	9.800	10.140	9.087	33,832
2023-09-20	9.780	10.300	9.760	10.120	9.069	56,169
2023-09-19	10.000	10.000	9.720	9.820	8.800	62,011
2023-09-18	10.100	10.260	9.870	10.020	8.979	44,069
2023-09-15	10.380	10.380	10.040	10.100	9.051	46,914
2023-09-14	10.200	10.340	10.080	10.320	9.248	22,443
2023-09-13	10.400	10.400	10.200	10.220	9.158	25,398
2023-09-12	10.500	10.560	10.440	10.480	9.391	34,986
2023-09-11	10.660	10.780	10.540	10.560	9.463	26,399
2023-09-08	10.500	10.660	10.440	10.600	9.499	102,298
2023-09-07	10.760	10.760	10.500	10.560	9.463	63,016

← NewerPage 13 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.