Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	10.380	10.380	10.040	10.240	9.176	49,876
2023-06-12	9.920	10.360	9.920	10.300	9.230	115,155
2023-06-09	9.970	10.020	9.910	9.940	8.907	31,707
2023-06-08	10.080	10.100	9.840	9.900	8.872	69,655
2023-06-07	9.850	10.120	9.820	10.060	9.015	97,453
2023-06-06	9.950	9.950	9.690	9.830	8.809	28,758
2023-06-05	9.990	9.990	9.710	9.880	8.854	104,523
2023-06-02	9.800	9.800	9.650	9.790	8.773	68,340
2023-06-01	9.600	9.760	9.440	9.730	8.719	56,260
2023-05-31	9.630	9.790	9.470	9.500	8.513	61,166
2023-05-30	9.450	9.850	9.450	9.770	8.755	80,942
2023-05-26	9.250	9.450	9.250	9.410	8.432	35,294
2023-05-25	9.100	9.460	9.080	9.340	8.370	47,846
2023-05-24	9.200	9.230	9.050	9.120	8.173	102,414
2023-05-23	9.200	9.200	9.060	9.120	8.173	23,490
2023-05-22	9.160	9.180	9.050	9.140	8.191	11,891
2023-05-19	9.000	9.280	9.000	9.210	8.253	18,506
2023-05-17	9.300	9.300	9.030	9.160	8.208	31,978
2023-05-16	8.900	9.370	8.780	9.240	8.280	126,518
2023-05-15	9.010	9.110	8.800	8.850	7.931	23,430
2023-05-12	9.150	9.160	8.840	9.060	8.119	46,648
2023-05-11	9.190	9.240	9.070	9.100	8.155	42,011
2023-05-10	9.180	9.190	9.000	9.070	8.128	73,342
2023-05-09	8.900	9.090	8.880	9.040	8.101	37,100
2023-05-08	8.920	9.020	8.870	8.960	8.029	22,982
2023-05-05	8.800	8.920	8.700	8.920	7.993	42,547
2023-05-04	8.770	8.850	8.700	8.700	7.796	23,841
2023-05-03	8.610	8.900	8.580	8.900	7.975	297,821
2023-05-02	8.670	8.770	8.630	8.700	7.796	24,111
2023-04-28	8.550	8.740	8.550	8.660	7.760	16,981
2023-04-27	8.740	8.790	8.620	8.640	7.742	30,693
2023-04-26	8.900	8.900	8.560	8.640	7.742	20,667
2023-04-25	8.880	8.880	8.650	8.790	7.877	495,535
2023-04-24	8.950	8.950	8.700	8.750	7.841	30,911
2023-04-21	8.820	8.890	8.700	8.860	7.940	54,361
2023-04-20	8.850	8.850	8.570	8.770	7.859	30,387
2023-04-19	8.850	8.950	8.700	8.900	7.796	40,193
2023-04-18	8.850	8.950	8.720	8.850	7.752	32,735
2023-04-17	8.710	8.880	8.600	8.650	7.577	89,249
2023-04-14	8.500	8.660	8.450	8.600	7.533	63,357
2023-04-13	8.300	8.600	8.300	8.580	7.516	61,735
2023-04-12	8.460	8.480	8.320	8.440	7.393	86,821
2023-04-11	8.360	8.470	8.270	8.360	7.323	58,405
2023-04-06	8.330	8.360	8.100	8.190	7.174	34,753
2023-04-05	8.450	8.450	8.110	8.230	7.209	62,397
2023-04-04	8.160	8.450	8.020	8.280	7.253	94,068
2023-04-03	8.210	8.460	8.070	8.110	7.104	84,706
2023-03-31	8.250	8.250	7.970	8.060	7.060	204,119
2023-03-30	8.400	8.400	7.940	8.080	7.078	153,348
2023-03-29	8.650	8.650	8.110	8.190	7.174	149,759
2023-03-28	8.950	9.000	8.280	8.450	7.402	97,956
2023-03-27	8.700	8.910	8.700	8.910	7.805	67,753
2023-03-24	8.850	8.880	8.660	8.810	7.717	59,285
2023-03-23	8.870	9.030	8.800	8.830	7.735	63,609
2023-03-22	8.980	9.000	8.680	8.800	7.709	98,210
2023-03-21	8.900	9.110	8.900	9.000	7.884	44,257
2023-03-20	9.050	9.050	8.580	8.840	7.744	22,356
2023-03-17	8.940	8.940	8.740	8.900	7.796	35,203
2023-03-16	8.760	8.910	8.660	8.910	7.805	78,117
2023-03-15	9.050	9.060	8.560	8.800	7.709	68,905

← NewerPage 15 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.