Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.300	5.360	5.210	5.260	5.260	55,848
2026-07-23	5.530	5.530	5.240	5.240	5.240	90,864
2026-07-22	5.510	5.600	5.450	5.530	5.530	74,783
2026-07-21	5.480	5.540	5.300	5.540	5.540	147,236
2026-07-20	5.770	5.770	5.470	5.480	5.480	89,231
2026-07-17	5.900	5.900	5.750	5.750	5.750	59,398
2026-07-16	6.000	6.080	5.910	5.920	5.920	51,923
2026-07-15	6.010	6.060	5.990	6.030	6.030	47,010
2026-07-14	6.030	6.160	5.980	6.020	6.020	43,087
2026-07-13	6.190	6.220	5.960	6.110	6.110	60,586
2026-07-10	6.500	6.500	6.170	6.190	6.190	57,786
2026-07-09	6.200	6.430	6.200	6.300	6.300	116,365
2026-07-08	6.310	6.800	6.240	6.500	6.500	266,788
2026-07-07	6.090	6.390	6.070	6.390	6.390	167,757
2026-07-06	6.090	6.090	5.770	6.070	6.070	50,297
2026-07-03	6.050	6.090	5.970	5.980	5.980	29,698
2026-07-02	5.970	6.070	5.880	5.990	5.990	107,422
2026-07-01	5.840	5.970	5.750	5.970	5.970	57,771
2026-06-30	5.940	6.060	5.830	5.830	5.830	52,878
2026-06-29	5.980	6.010	5.860	5.910	5.910	53,097
2026-06-26	6.000	6.030	5.860	5.950	5.950	53,756
2026-06-25	6.100	6.100	6.000	6.080	6.080	88,335
2026-06-24	5.880	6.050	5.800	5.990	5.990	195,792
2026-06-23	5.950	5.950	5.620	5.710	5.710	114,601
2026-06-22	6.150	6.200	5.910	5.930	5.930	95,486
2026-06-19	6.270	6.290	6.120	6.220	6.220	107,022
2026-06-18	6.500	6.500	6.120	6.230	6.230	60,414
2026-06-17	6.230	6.490	6.230	6.360	6.360	136,853
2026-06-16	6.560	6.580	5.750	6.280	6.280	172,300
2026-06-15	6.680	6.730	6.500	6.560	6.560	62,339
2026-06-12	6.470	6.680	6.470	6.680	6.680	161,846
2026-06-11	6.500	6.500	6.260	6.370	6.370	73,236
2026-06-10	6.460	6.460	6.260	6.320	6.320	68,372
2026-06-09	6.500	6.590	6.450	6.460	6.460	98,107
2026-06-08	6.240	6.480	6.040	6.480	6.480	165,380
2026-06-05	6.250	6.590	6.200	6.280	6.280	187,804
2026-06-04	6.500	6.520	6.340	6.500	6.500	130,390
2026-06-03	6.200	6.620	6.200	6.470	6.470	233,315
2026-06-02	6.230	6.540	6.230	6.470	6.470	189,759
2026-06-01	6.050	6.240	6.020	6.240	6.240	121,766
2026-05-29	6.050	6.150	5.980	6.060	6.060	101,593
2026-05-28	5.890	6.070	5.810	5.980	5.980	119,960
2026-05-27	5.960	6.050	5.890	5.890	5.890	120,878
2026-05-26	5.890	6.040	5.810	5.970	5.970	143,941
2026-05-22	5.770	5.920	5.680	5.770	5.770	78,552
2026-05-21	5.730	5.920	5.730	5.750	5.750	112,923
2026-05-20	5.600	5.910	5.600	5.830	5.830	139,248
2026-05-19	5.650	5.760	5.590	5.740	5.740	203,030
2026-05-18	5.500	5.690	5.350	5.680	5.680	151,245
2026-05-15	5.330	5.460	5.320	5.460	5.460	74,658
2026-05-13	5.500	5.560	5.340	5.350	5.350	73,062
2026-05-12	5.410	5.570	5.310	5.380	5.380	120,725
2026-05-11	5.300	5.490	5.220	5.460	5.460	96,397
2026-05-08	5.260	5.290	5.180	5.280	5.280	74,990
2026-05-07	5.360	5.360	5.290	5.310	5.310	128,956
2026-05-06	5.470	5.480	5.360	5.360	5.360	113,495
2026-05-05	5.490	5.490	5.300	5.350	5.350	67,722
2026-05-04	5.490	5.490	5.320	5.400	5.400	67,021
2026-04-30	5.190	5.340	5.190	5.270	5.270	89,606
2026-04-29	5.300	5.380	5.180	5.220	5.220	110,519

← NewerPage 2 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.