Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	10.600	10.760	10.540	10.540	9.445	55,373
2023-09-05	10.900	10.900	10.600	10.620	9.517	21,252
2023-09-04	10.920	10.920	10.700	10.700	9.588	10,327
2023-09-01	10.900	10.920	10.720	10.780	9.660	26,164
2023-08-31	10.740	10.900	10.700	10.880	9.750	58,679
2023-08-30	10.900	10.900	10.680	10.780	9.660	52,739
2023-08-29	11.000	11.000	10.780	10.900	9.768	55,801
2023-08-28	11.100	11.100	10.860	10.960	9.821	60,119
2023-08-25	11.240	11.340	10.800	10.860	9.732	141,775
2023-08-24	11.740	11.740	11.380	11.380	10.198	26,056
2023-08-23	11.660	11.760	11.440	11.620	10.413	22,402
2023-08-22	11.720	11.800	11.600	11.760	10.538	51,830
2023-08-21	11.480	11.960	11.480	11.700	10.485	48,163
2023-08-18	11.700	11.700	11.320	11.500	10.305	39,347
2023-08-17	12.000	12.000	11.520	11.640	10.431	148,557
2023-08-16	11.600	11.860	11.580	11.720	10.502	36,778
2023-08-15	11.960	11.960	11.500	11.700	10.485	35,640
2023-08-14	12.080	12.140	11.920	11.960	10.718	61,018
2023-08-11	12.000	12.200	11.820	11.900	10.664	51,411
2023-08-10	11.660	11.960	11.660	11.960	10.718	42,982
2023-08-09	11.900	12.000	11.460	11.840	10.610	206,786
2023-08-08	11.960	12.520	11.800	11.900	10.664	159,002
2023-08-07	11.960	12.000	11.740	11.920	10.682	41,744
2023-08-04	11.940	12.000	11.800	11.960	10.718	48,247
2023-08-03	11.760	11.920	11.760	11.880	10.646	30,657
2023-08-02	12.000	12.000	11.680	11.920	10.682	62,045
2023-07-31	11.980	11.980	11.800	11.940	10.700	33,318
2023-07-28	11.800	11.960	11.700	11.920	10.682	49,148
2023-07-27	11.600	11.800	11.520	11.760	10.538	48,189
2023-07-26	11.380	11.660	11.300	11.440	10.252	52,349
2023-07-25	11.240	11.560	11.240	11.540	10.341	52,101
2023-07-24	11.240	11.460	11.240	11.360	10.180	120,406
2023-07-21	11.500	11.500	11.240	11.360	10.180	56,316
2023-07-20	11.500	11.640	11.420	11.520	10.323	52,605
2023-07-19	11.240	11.660	11.240	11.540	10.341	24,372
2023-07-18	11.700	11.700	11.280	11.500	10.305	69,031
2023-07-17	11.700	11.700	11.300	11.380	10.198	60,823
2023-07-14	11.100	11.600	11.100	11.600	10.395	89,715
2023-07-13	10.780	11.120	10.780	11.120	9.965	52,529
2023-07-12	10.820	10.840	10.640	10.740	9.624	52,519
2023-07-11	10.860	10.860	10.600	10.860	9.732	41,667
2023-07-10	10.860	10.920	10.700	10.860	9.732	25,370
2023-07-07	10.800	10.900	10.560	10.880	9.750	28,821
2023-07-06	10.700	10.700	10.280	10.500	9.409	57,285
2023-07-05	10.740	10.980	10.720	10.780	9.660	34,181
2023-07-04	10.700	11.000	10.700	10.880	9.750	27,972
2023-07-03	10.840	11.020	10.760	10.860	9.732	33,264
2023-06-30	10.700	10.980	10.620	10.920	9.786	57,502
2023-06-29	10.700	10.820	10.660	10.800	9.678	57,665
2023-06-28	10.260	10.740	10.220	10.720	9.606	72,530
2023-06-27	10.500	10.740	10.180	10.280	9.212	46,156
2023-06-26	10.700	10.700	10.440	10.520	9.427	65,194
2023-06-23	10.680	10.840	10.640	10.780	9.660	39,402
2023-06-22	11.100	11.100	10.440	10.660	9.553	76,930
2023-06-21	10.500	11.460	10.500	11.200	10.037	176,396
2023-06-20	10.500	10.540	10.280	10.520	9.427	80,733
2023-06-19	10.800	10.900	10.600	10.600	9.499	106,526
2023-06-16	10.700	10.920	10.700	10.800	9.678	114,757
2023-06-15	10.480	10.840	10.300	10.840	9.714	183,807
2023-06-14	10.140	10.320	10.080	10.260	9.194	85,119

← NewerPage 14 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.