Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	9.050	9.060	8.560	8.800	7.709	68,905
2023-03-14	8.900	9.030	8.650	8.910	7.805	45,853
2023-03-13	9.000	9.100	8.550	8.790	7.700	60,689
2023-03-10	9.200	9.200	8.850	8.970	7.858	64,529
2023-03-09	8.860	9.400	8.830	9.400	8.234	94,645
2023-03-08	8.800	8.860	8.450	8.860	7.761	648,195
2023-03-07	8.800	8.850	8.330	8.430	7.385	86,550
2023-03-06	9.010	9.050	8.880	8.990	7.875	41,688
2023-03-03	8.800	9.010	8.770	8.950	7.840	39,387
2023-03-02	8.710	8.720	8.580	8.670	7.595	34,027
2023-03-01	9.010	9.020	8.750	8.770	7.682	37,262
2023-02-28	8.760	9.070	8.700	9.040	7.919	38,940
2023-02-27	8.640	8.880	8.630	8.800	7.709	38,699
2023-02-24	8.710	8.860	8.610	8.620	7.551	13,759
2023-02-23	8.450	8.710	8.450	8.620	7.551	87,038
2023-02-22	8.540	8.580	8.480	8.560	7.498	10,453
2023-02-21	8.720	8.780	8.590	8.710	7.630	22,926
2023-02-20	9.080	9.080	8.700	8.700	7.621	56,146
2023-02-17	8.530	9.120	8.370	8.900	7.796	126,188
2023-02-16	8.580	8.600	8.360	8.390	7.349	24,988
2023-02-15	8.470	8.480	8.420	8.420	7.376	8,493
2023-02-14	8.330	8.510	8.330	8.450	7.402	32,181
2023-02-13	8.280	8.470	8.170	8.440	7.393	49,487
2023-02-10	8.350	8.370	8.200	8.200	7.183	23,058
2023-02-09	8.630	8.650	8.400	8.400	7.358	49,826
2023-02-08	8.720	8.760	8.640	8.650	7.577	49,489
2023-02-07	8.590	8.590	8.410	8.590	7.525	69,832
2023-02-06	8.610	8.650	8.470	8.510	7.455	56,724
2023-02-03	8.370	8.710	8.340	8.690	7.612	140,640
2023-02-02	8.140	8.570	8.130	8.490	7.437	121,100
2023-02-01	8.160	8.210	8.040	8.080	7.078	71,971
2023-01-31	8.020	8.100	7.950	8.070	7.069	75,885
2023-01-30	8.100	8.200	7.950	8.200	7.183	60,897
2023-01-27	8.080	8.150	7.920	8.130	7.122	111,059
2023-01-26	7.880	8.080	7.830	8.080	7.078	365,065
2023-01-25	8.020	8.020	7.840	7.890	6.912	40,583
2023-01-24	8.190	8.300	8.050	8.100	7.095	42,310
2023-01-23	7.840	8.200	7.840	8.190	7.174	79,848
2023-01-20	8.000	8.020	7.830	7.910	6.929	36,943
2023-01-19	8.040	8.250	7.900	7.900	6.920	34,868
2023-01-18	8.120	8.270	8.120	8.230	7.209	71,985
2023-01-17	8.020	8.300	8.020	8.260	7.236	49,213
2023-01-16	8.020	8.240	8.020	8.230	7.209	30,971
2023-01-13	8.040	8.220	8.000	8.000	7.008	31,454
2023-01-12	8.060	8.270	8.040	8.190	7.174	60,494
2023-01-11	7.890	8.060	7.770	8.020	7.025	86,560
2023-01-10	7.720	8.000	7.720	7.830	6.859	27,122
2023-01-09	7.790	8.120	7.790	8.090	7.087	81,108
2023-01-06	7.760	7.900	7.510	7.900	6.920	26,395
2023-01-05	7.820	7.820	7.630	7.770	6.806	21,207
2023-01-04	7.580	7.890	7.580	7.820	6.850	38,295
2023-01-03	7.580	7.670	7.500	7.560	6.622	10,005
2022-12-30	7.500	7.500	7.320	7.430	6.509	38,876
2022-12-29	7.610	7.610	7.220	7.460	6.535	9,715
2022-12-28	7.100	7.330	7.100	7.250	6.351	34,062
2022-12-27	7.260	7.350	7.190	7.260	6.360	14,919
2022-12-23	7.430	7.500	7.330	7.350	6.438	24,954
2022-12-22	7.350	7.570	7.350	7.390	6.474	82,504
2022-12-21	7.440	7.540	7.400	7.500	6.570	88,079
2022-12-20	7.420	7.560	7.280	7.400	6.482	94,985

← NewerPage 16 of 21 · 1,258 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.