Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	10.060	10.400	10.060	10.340	8.873	35,754
2022-04-01	10.320	10.540	10.220	10.220	8.770	64,147
2022-03-31	10.480	10.960	10.320	10.380	8.908	55,486
2022-03-30	10.660	10.840	10.300	10.300	8.839	56,549
2022-03-29	10.440	10.720	10.440	10.720	9.199	59,354
2022-03-28	10.500	10.680	10.380	10.500	9.011	40,819
2022-03-25	11.140	11.140	10.560	10.620	9.114	31,434
2022-03-24	10.700	10.820	10.420	10.500	9.011	42,620
2022-03-23	10.500	10.980	10.500	10.780	9.251	29,849
2022-03-22	11.160	11.160	10.780	10.920	9.371	33,223
2022-03-21	11.000	11.120	10.840	11.120	9.543	66,211
2022-03-18	10.700	11.080	10.700	11.000	9.440	93,220
2022-03-17	10.740	10.920	10.640	10.900	9.354	53,693
2022-03-16	10.200	10.580	10.140	10.580	9.079	85,912
2022-03-15	10.000	10.100	9.920	9.930	8.522	103,695
2022-03-14	10.320	10.460	10.100	10.140	8.702	62,664
2022-03-11	10.340	10.440	10.220	10.300	8.839	47,793
2022-03-10	10.300	10.700	10.140	10.380	8.908	99,777
2022-03-09	10.000	10.300	9.770	9.950	8.539	143,478
2022-03-08	9.100	11.000	9.000	9.750	8.367	157,786
2022-03-07	9.700	9.700	9.010	9.120	7.826	91,980
2022-03-04	10.000	10.220	9.730	9.750	8.367	59,373
2022-03-03	10.420	10.480	10.100	10.200	8.753	30,205
2022-03-02	10.600	10.600	10.260	10.480	8.993	25,714
2022-03-01	10.620	10.620	10.260	10.500	9.011	41,958
2022-02-28	10.000	10.500	10.000	10.420	8.942	49,405
2022-02-25	10.160	10.440	10.080	10.320	8.856	36,084
2022-02-24	10.000	10.200	9.560	10.120	8.685	73,098
2022-02-23	10.180	10.560	10.100	10.200	8.753	45,704
2022-02-22	10.160	10.500	10.100	10.340	8.873	109,352
2022-02-21	10.700	10.780	10.300	10.360	8.891	52,636
2022-02-18	10.780	11.020	10.540	10.700	9.182	60,755
2022-02-17	10.880	11.120	10.740	10.780	9.251	37,863
2022-02-16	11.100	11.220	10.880	11.040	9.474	43,108
2022-02-15	10.800	11.380	10.800	11.180	9.594	71,217
2022-02-14	11.220	11.260	10.940	11.160	9.577	61,045
2022-02-11	11.760	11.760	11.240	11.260	9.663	34,810
2022-02-10	11.780	11.860	11.520	11.740	10.075	28,135
2022-02-09	11.440	11.860	11.440	11.720	10.058	34,153
2022-02-08	11.740	11.740	11.300	11.440	9.817	34,312
2022-02-07	11.680	11.740	11.540	11.620	9.972	21,016
2022-02-04	12.000	12.000	11.560	11.700	10.040	58,791
2022-02-03	12.020	12.020	11.740	11.900	10.212	34,083
2022-02-02	12.000	12.200	12.000	12.040	10.332	21,042
2022-02-01	12.000	12.220	11.860	11.940	10.246	38,590
2022-01-31	12.000	12.160	11.720	12.060	10.349	69,427
2022-01-28	11.800	11.840	11.580	11.660	10.006	96,905
2022-01-27	11.800	11.980	11.660	11.800	10.126	100,903
2022-01-26	12.600	12.600	12.120	12.200	10.470	87,192
2022-01-25	11.960	12.440	11.940	12.260	10.521	85,711
2022-01-24	12.480	12.480	11.980	12.060	10.349	132,333
2022-01-21	12.520	12.600	12.360	12.500	10.727	92,481
2022-01-20	12.580	12.740	12.280	12.700	10.899	124,274
2022-01-19	12.280	12.500	12.020	12.360	10.607	78,144
2022-01-18	12.280	12.360	11.960	12.160	10.435	66,291
2022-01-17	12.260	12.320	12.080	12.220	10.487	51,701
2022-01-14	12.100	12.160	11.840	12.060	10.349	63,318
2022-01-13	12.140	12.200	11.940	12.040	10.332	51,993
2022-01-12	12.000	12.140	11.780	12.020	10.315	56,205
2022-01-11	11.660	12.000	11.560	11.980	10.281	64,195

← NewerPage 20 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.