Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	6.850	6.850	6.520	6.720	5.887	41,131
2022-06-30	6.960	6.960	6.500	6.720	5.887	61,778
2022-06-29	6.700	6.790	6.600	6.730	5.895	56,573
2022-06-28	7.050	7.050	6.850	6.910	6.053	50,383
2022-06-27	7.000	7.050	6.930	7.000	6.132	54,367
2022-06-24	6.600	7.000	6.600	6.930	6.071	73,760
2022-06-23	7.500	7.500	6.670	6.670	5.843	153,775
2022-06-22	6.990	7.150	6.710	7.110	6.228	106,191
2022-06-21	6.510	6.950	6.510	6.850	6.000	60,476
2022-06-20	6.850	6.850	6.490	6.670	5.843	74,346
2022-06-17	6.500	6.800	6.500	6.680	5.852	163,259
2022-06-16	6.800	6.810	6.410	6.500	5.694	129,944
2022-06-15	6.850	6.900	6.800	6.840	5.992	83,315
2022-06-14	7.140	7.140	6.860	6.860	6.009	72,513
2022-06-13	7.360	7.360	7.020	7.100	6.219	96,892
2022-06-10	7.800	7.800	7.400	7.420	6.500	93,568
2022-06-09	8.360	8.360	7.750	7.750	6.789	85,593
2022-06-08	8.520	8.520	7.930	8.000	7.008	72,498
2022-06-07	8.000	8.060	7.810	7.940	6.955	75,556
2022-06-03	8.380	8.400	8.050	8.080	7.078	56,367
2022-06-02	8.360	8.360	8.180	8.230	7.209	74,209
2022-06-01	7.830	8.290	7.800	8.150	7.139	128,486
2022-05-31	7.900	8.040	7.700	7.700	6.745	1,281,004
2022-05-30	7.960	8.150	7.840	7.960	6.973	126,243
2022-05-27	7.740	7.880	7.500	7.850	6.876	59,583
2022-05-25	7.500	7.670	7.460	7.550	6.614	53,513
2022-05-24	8.040	8.040	7.500	7.510	6.579	68,181
2022-05-23	7.850	7.910	7.670	7.760	6.798	91,231
2022-05-20	7.930	7.930	7.660	7.850	6.876	94,221
2022-05-19	7.600	7.740	7.400	7.700	6.745	91,340
2022-05-18	7.600	7.790	7.570	7.640	6.693	69,717
2022-05-17	8.000	8.000	7.740	7.820	6.850	64,887
2022-05-16	7.840	8.060	7.700	8.000	7.008	151,260
2022-05-13	7.720	7.870	7.400	7.540	6.605	134,107
2022-05-12	8.060	8.060	7.660	7.830	6.859	73,503
2022-05-11	7.900	8.600	7.900	7.990	6.999	63,276
2022-05-10	8.320	9.000	7.920	7.920	6.938	24,762
2022-05-09	8.250	8.320	7.960	7.990	6.999	40,990
2022-05-06	8.490	8.490	8.250	8.360	7.323	47,036
2022-05-05	8.700	8.760	8.340	8.340	7.306	27,003
2022-05-04	8.700	8.700	8.460	8.510	7.455	25,851
2022-05-03	8.510	8.630	8.450	8.590	7.525	27,088
2022-05-02	8.850	8.850	8.140	8.310	7.279	63,083
2022-04-29	8.950	9.000	8.650	8.690	7.612	58,893
2022-04-28	9.010	9.130	8.730	8.780	7.691	34,737
2022-04-27	9.050	9.150	8.940	9.150	8.015	94,682
2022-04-26	9.570	9.570	9.130	9.210	8.068	43,135
2022-04-25	9.200	9.370	9.100	9.360	8.199	36,471
2022-04-22	9.470	9.820	9.240	9.270	8.120	44,027
2022-04-21	9.840	9.840	9.470	9.470	8.296	22,411
2022-04-20	9.700	9.700	9.320	9.420	8.252	66,394
2022-04-19	9.600	9.830	9.360	9.830	8.611	46,873
2022-04-14	9.440	10.560	9.440	9.610	8.247	42,097
2022-04-13	9.720	9.790	9.500	9.710	8.333	36,952
2022-04-12	9.600	9.730	9.530	9.610	8.247	27,929
2022-04-11	9.800	9.800	9.600	9.700	8.324	25,464
2022-04-08	10.080	10.080	9.760	9.860	8.461	24,142
2022-04-07	9.900	10.160	9.900	9.900	8.496	43,171
2022-04-06	10.600	10.600	9.930	10.080	8.650	35,844
2022-04-05	10.660	10.920	10.320	10.400	8.925	95,671

← NewerPage 19 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.