Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	6.040	6.140	5.940	6.050	5.300	51,991
2022-09-23	6.350	6.380	6.020	6.060	5.308	66,422
2022-09-22	6.800	6.800	6.310	6.450	5.650	68,618
2022-09-21	6.520	6.720	6.520	6.720	5.887	94,590
2022-09-20	6.300	6.660	6.270	6.620	5.799	190,411
2022-09-19	6.300	6.300	6.000	6.270	5.492	144,388
2022-09-16	6.060	6.220	5.920	6.220	5.449	713,313
2022-09-15	6.180	6.190	6.040	6.060	5.308	85,084
2022-09-14	6.130	6.150	6.000	6.120	5.361	78,597
2022-09-13	6.250	6.420	6.160	6.160	5.396	90,825
2022-09-12	6.300	6.420	6.240	6.360	5.571	83,359
2022-09-09	6.120	6.280	6.100	6.200	5.431	80,399
2022-09-08	6.070	6.070	5.910	6.020	5.273	101,841
2022-09-07	5.960	6.070	5.870	6.000	5.256	81,373
2022-09-06	6.060	6.130	5.900	6.000	5.256	95,633
2022-09-05	6.300	6.300	6.080	6.150	5.387	44,582
2022-09-02	6.160	6.290	6.140	6.250	5.475	60,757
2022-09-01	6.150	6.380	6.150	6.210	5.440	70,952
2022-08-31	6.340	6.340	6.110	6.320	5.536	94,598
2022-08-30	6.200	6.260	6.020	6.210	5.440	111,140
2022-08-29	6.050	6.180	6.050	6.130	5.370	75,694
2022-08-26	6.460	6.460	6.180	6.180	5.414	88,881
2022-08-25	6.500	6.550	6.250	6.280	5.501	122,821
2022-08-24	6.570	6.570	6.390	6.490	5.685	89,847
2022-08-23	6.400	6.590	6.400	6.530	5.720	122,109
2022-08-22	6.770	6.770	6.370	6.440	5.641	151,470
2022-08-19	7.010	7.010	6.760	6.770	5.930	113,081
2022-08-18	6.870	7.020	6.870	6.960	6.097	55,435
2022-08-17	7.190	7.190	6.870	6.890	6.036	134,715
2022-08-16	7.300	7.440	7.100	7.150	6.263	54,546
2022-08-15	7.500	7.590	7.330	7.360	6.447	72,588
2022-08-12	7.880	7.880	7.350	7.360	6.447	79,836
2022-08-11	7.490	7.720	7.400	7.690	6.736	84,014
2022-08-10	7.180	7.540	7.040	7.540	6.605	55,427
2022-08-09	7.900	7.900	7.180	7.180	6.290	49,133
2022-08-08	7.640	7.730	7.450	7.450	6.526	46,312
2022-08-05	7.550	7.800	7.460	7.580	6.640	36,654
2022-08-04	7.570	7.860	7.540	7.630	6.684	40,377
2022-08-03	7.010	7.580	7.010	7.530	6.596	42,826
2022-08-02	7.460	7.460	7.180	7.280	6.377	36,281
2022-07-29	7.200	7.510	7.190	7.390	6.474	51,581
2022-07-28	7.050	7.250	6.980	7.150	6.263	39,939
2022-07-27	6.980	7.080	6.930	6.960	6.097	17,934
2022-07-26	7.010	7.040	6.870	6.970	6.106	37,231
2022-07-25	7.020	7.130	6.970	7.030	6.158	27,032
2022-07-22	7.090	7.260	7.050	7.050	6.176	42,684
2022-07-21	7.000	7.070	6.880	7.070	6.193	29,980
2022-07-20	6.790	7.010	6.780	6.850	6.000	40,886
2022-07-19	6.600	6.790	6.600	6.760	5.922	40,413
2022-07-18	6.750	6.900	6.720	6.720	5.887	58,694
2022-07-15	6.500	6.640	6.500	6.640	5.817	19,947
2022-07-14	6.750	6.750	6.510	6.630	5.808	48,271
2022-07-13	6.700	6.720	6.500	6.630	5.808	33,941
2022-07-12	6.700	6.770	6.400	6.690	5.860	94,209
2022-07-11	6.900	6.900	6.530	6.630	5.808	47,082
2022-07-08	6.910	6.950	6.740	6.810	5.965	21,953
2022-07-07	6.710	6.820	6.600	6.820	5.974	100,714
2022-07-06	6.500	6.650	6.450	6.610	5.790	95,971
2022-07-05	6.600	6.700	6.340	6.340	5.554	170,296
2022-07-04	6.900	6.900	6.470	6.540	5.729	49,642

← NewerPage 18 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.