Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 7.610 | 7.840 | 7.260 | 7.520 | 6.587 | 130,530 |
| 2022-12-16 | 8.150 | 8.150 | 7.520 | 7.650 | 6.701 | 51,693 |
| 2022-12-15 | 8.110 | 8.110 | 7.650 | 7.780 | 6.815 | 51,913 |
| 2022-12-14 | 8.150 | 8.150 | 7.950 | 8.060 | 7.060 | 31,111 |
| 2022-12-13 | 8.030 | 8.270 | 7.880 | 8.100 | 7.095 | 56,059 |
| 2022-12-12 | 7.810 | 7.940 | 7.810 | 7.890 | 6.912 | 29,063 |
| 2022-12-09 | 8.000 | 8.020 | 7.860 | 7.940 | 6.955 | 41,534 |
| 2022-12-08 | 7.500 | 7.800 | 7.500 | 7.800 | 6.833 | 57,630 |
| 2022-12-07 | 7.760 | 7.910 | 7.600 | 7.770 | 6.806 | 63,800 |
| 2022-12-06 | 8.050 | 8.060 | 7.770 | 7.870 | 6.894 | 71,072 |
| 2022-12-05 | 8.100 | 8.270 | 7.980 | 8.090 | 7.087 | 49,060 |
| 2022-12-02 | 7.800 | 8.170 | 7.800 | 8.070 | 7.069 | 54,172 |
| 2022-12-01 | 7.900 | 7.990 | 7.780 | 7.870 | 6.894 | 129,162 |
| 2022-11-30 | 7.900 | 8.000 | 7.770 | 7.830 | 6.859 | 53,540 |
| 2022-11-29 | 7.940 | 7.940 | 7.670 | 7.820 | 6.850 | 60,883 |
| 2022-11-28 | 7.830 | 7.900 | 7.600 | 7.770 | 6.806 | 76,126 |
| 2022-11-25 | 7.680 | 8.190 | 7.590 | 8.000 | 7.008 | 141,201 |
| 2022-11-24 | 7.420 | 7.700 | 7.320 | 7.630 | 6.684 | 75,254 |
| 2022-11-23 | 7.250 | 7.370 | 7.160 | 7.350 | 6.438 | 48,821 |
| 2022-11-22 | 7.200 | 7.250 | 7.090 | 7.250 | 6.351 | 22,693 |
| 2022-11-21 | 7.100 | 7.200 | 7.070 | 7.200 | 6.307 | 23,438 |
| 2022-11-18 | 7.100 | 7.280 | 7.050 | 7.130 | 6.246 | 41,518 |
| 2022-11-17 | 6.980 | 7.190 | 6.970 | 7.190 | 6.298 | 64,646 |
| 2022-11-16 | 7.250 | 7.250 | 6.900 | 6.970 | 6.106 | 58,570 |
| 2022-11-15 | 7.300 | 7.320 | 7.140 | 7.260 | 6.360 | 38,201 |
| 2022-11-14 | 7.200 | 7.390 | 7.080 | 7.280 | 6.377 | 99,173 |
| 2022-11-11 | 6.730 | 7.160 | 6.730 | 7.120 | 6.237 | 74,263 |
| 2022-11-10 | 6.600 | 6.740 | 6.500 | 6.710 | 5.878 | 124,367 |
| 2022-11-09 | 6.600 | 6.610 | 6.550 | 6.580 | 5.764 | 73,627 |
| 2022-11-08 | 6.600 | 6.600 | 6.420 | 6.590 | 5.773 | 105,961 |
| 2022-11-07 | 6.300 | 6.660 | 6.300 | 6.500 | 5.694 | 66,081 |
| 2022-11-04 | 6.280 | 6.500 | 6.220 | 6.430 | 5.633 | 49,066 |
| 2022-11-03 | 6.240 | 6.260 | 6.140 | 6.200 | 5.431 | 71,840 |
| 2022-11-02 | 6.220 | 6.310 | 6.140 | 6.220 | 5.449 | 52,211 |
| 2022-11-01 | 6.200 | 6.550 | 6.200 | 6.340 | 5.554 | 82,052 |
| 2022-10-31 | 6.350 | 6.350 | 6.080 | 6.160 | 5.396 | 34,339 |
| 2022-10-28 | 6.420 | 6.420 | 6.150 | 6.220 | 5.449 | 15,378 |
| 2022-10-27 | 6.420 | 6.540 | 6.350 | 6.410 | 5.615 | 50,918 |
| 2022-10-26 | 6.110 | 6.420 | 6.110 | 6.370 | 5.580 | 121,097 |
| 2022-10-25 | 6.100 | 6.150 | 5.900 | 6.080 | 5.326 | 79,424 |
| 2022-10-24 | 6.040 | 6.100 | 5.850 | 5.970 | 5.230 | 31,726 |
| 2022-10-21 | 5.900 | 6.010 | 5.900 | 5.970 | 5.230 | 21,003 |
| 2022-10-20 | 5.900 | 6.080 | 5.900 | 6.000 | 5.256 | 25,167 |
| 2022-10-19 | 6.200 | 6.200 | 5.930 | 6.000 | 5.256 | 41,915 |
| 2022-10-18 | 6.200 | 6.200 | 5.930 | 6.010 | 5.265 | 63,522 |
| 2022-10-17 | 5.780 | 6.010 | 5.780 | 6.010 | 5.265 | 88,461 |
| 2022-10-14 | 5.810 | 5.970 | 5.770 | 5.840 | 5.116 | 53,816 |
| 2022-10-13 | 5.850 | 5.850 | 5.630 | 5.780 | 5.063 | 46,245 |
| 2022-10-12 | 5.560 | 5.790 | 5.540 | 5.770 | 5.054 | 82,765 |
| 2022-10-11 | 5.740 | 5.760 | 5.510 | 5.630 | 4.932 | 47,428 |
| 2022-10-10 | 6.000 | 6.000 | 5.700 | 5.710 | 5.002 | 28,143 |
| 2022-10-07 | 5.750 | 5.920 | 5.750 | 5.880 | 5.151 | 81,628 |
| 2022-10-06 | 6.020 | 6.030 | 5.850 | 5.890 | 5.160 | 46,213 |
| 2022-10-05 | 6.200 | 6.250 | 5.890 | 5.930 | 5.195 | 31,287 |
| 2022-10-04 | 6.000 | 6.200 | 6.000 | 6.150 | 5.387 | 52,421 |
| 2022-10-03 | 5.800 | 5.930 | 5.730 | 5.930 | 5.195 | 62,741 |
| 2022-09-30 | 5.750 | 5.960 | 5.650 | 5.960 | 5.221 | 89,176 |
| 2022-09-29 | 5.750 | 5.800 | 5.670 | 5.670 | 4.967 | 77,012 |
| 2022-09-28 | 5.950 | 5.950 | 5.760 | 5.870 | 5.142 | 60,506 |
| 2022-09-27 | 6.160 | 6.230 | 5.980 | 6.000 | 5.256 | 43,749 |
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.