Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	11.940	11.940	11.400	11.560	9.920	87,813
2022-01-07	12.120	12.120	11.780	11.800	10.126	87,811
2022-01-06	11.980	12.340	11.700	12.280	10.538	98,810
2022-01-05	11.980	12.300	11.740	12.220	10.487	105,011
2022-01-04	12.160	12.440	11.840	11.860	10.178	72,911
2022-01-03	11.900	12.000	11.680	11.980	10.281	46,438
2021-12-30	11.920	11.960	11.760	11.760	10.092	26,573
2021-12-29	11.480	11.900	11.400	11.840	10.161	74,282
2021-12-28	11.640	11.640	11.380	11.420	9.800	64,325
2021-12-27	11.300	11.580	11.260	11.480	9.852	36,325
2021-12-23	11.580	11.700	11.400	11.500	9.869	95,422
2021-12-22	11.600	11.680	11.420	11.560	9.920	53,315
2021-12-21	11.600	11.600	11.440	11.560	9.920	23,506
2021-12-20	11.500	11.500	11.300	11.420	9.800	30,422
2021-12-17	11.620	11.660	11.260	11.560	9.920	134,339
2021-12-16	11.660	11.740	11.520	11.540	9.903	96,498
2021-12-15	11.640	11.760	11.480	11.560	9.920	61,813
2021-12-14	11.400	11.700	11.360	11.540	9.903	150,069
2021-12-13	11.560	11.560	11.300	11.320	9.714	27,723
2021-12-10	11.520	11.580	11.400	11.400	9.783	51,363
2021-12-09	11.500	11.560	11.400	11.520	9.886	77,194
2021-12-08	11.700	11.720	11.420	11.440	9.817	70,660
2021-12-07	11.520	11.820	11.380	11.600	9.955	136,149
2021-12-06	11.600	11.900	11.180	11.620	9.972	116,162
2021-12-03	11.860	12.040	11.620	11.700	10.040	55,548
2021-12-02	11.800	12.020	11.640	11.860	10.178	70,759
2021-12-01	11.900	12.280	11.780	12.200	10.470	88,858
2021-11-30	12.100	12.240	11.480	11.940	10.246	147,837
2021-11-29	12.600	12.620	12.100	12.300	10.555	80,879
2021-11-26	12.720	12.940	12.320	12.380	10.624	54,995
2021-11-25	13.080	13.140	12.780	12.820	11.002	72,288
2021-11-24	12.780	13.040	12.720	12.960	11.122	62,128
2021-11-23	13.140	13.240	12.800	12.860	11.036	86,242
2021-11-22	13.660	13.720	12.800	13.100	11.242	87,514
2021-11-19	13.800	14.000	13.660	13.720	11.774	29,474
2021-11-18	14.200	14.380	13.800	13.920	11.946	27,120
2021-11-17	14.000	14.300	14.000	14.160	12.152	37,543
2021-11-16	14.060	14.060	13.700	13.940	11.963	22,187
2021-11-15	14.100	14.100	13.800	14.000	12.014	34,004
2021-11-12	14.000	14.200	13.900	14.200	12.186	19,726
2021-11-11	14.200	14.260	14.000	14.080	12.083	52,903
2021-11-10	13.880	14.240	13.880	14.160	12.152	39,554
2021-11-09	14.100	14.160	13.900	14.040	12.049	64,116
2021-11-08	13.560	14.360	13.360	14.200	12.186	102,963
2021-11-05	13.600	13.960	13.420	13.560	11.637	44,703
2021-11-04	14.120	14.120	13.600	13.720	11.774	55,742
2021-11-03	14.380	14.380	13.800	13.940	11.963	49,401
2021-11-02	14.080	14.400	13.860	14.300	12.272	45,818
2021-11-01	14.220	14.400	13.880	14.020	12.031	95,070
2021-10-29	14.220	14.320	14.060	14.220	12.203	74,493
2021-10-28	14.100	14.500	14.100	14.400	12.357	42,613
2021-10-27	14.300	14.560	14.140	14.300	12.272	27,883
2021-10-26	14.660	14.660	14.340	14.400	12.357	72,493
2021-10-25	14.520	14.580	14.500	14.580	12.512	22,365
2021-10-22	14.780	14.780	14.520	14.660	12.581	29,737
2021-10-21	14.780	14.800	14.580	14.720	12.632	12,725
2021-10-20	14.480	14.880	14.480	14.760	12.666	23,654

← NewerPage 21 of 21 · 1,257 trading days

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.