Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.300 | 5.380 | 5.180 | 5.220 | 5.220 | 110,519 |
| 2026-04-28 | 5.720 | 5.720 | 5.220 | 5.260 | 5.260 | 184,609 |
| 2026-04-27 | 5.140 | 5.300 | 5.040 | 5.270 | 5.270 | 135,713 |
| 2026-04-24 | 5.400 | 5.410 | 5.110 | 5.140 | 5.140 | 138,148 |
| 2026-04-23 | 6.110 | 6.110 | 5.550 | 5.570 | 5.370 | 108,334 |
| 2026-04-22 | 6.040 | 6.120 | 5.890 | 5.890 | 5.679 | 126,985 |
| 2026-04-21 | 6.160 | 6.180 | 5.960 | 6.000 | 5.785 | 99,410 |
| 2026-04-20 | 6.190 | 6.190 | 6.040 | 6.090 | 5.871 | 126,236 |
| 2026-04-17 | 5.960 | 6.320 | 5.960 | 6.220 | 5.997 | 333,062 |
| 2026-04-16 | 6.000 | 6.070 | 5.900 | 5.960 | 5.746 | 159,981 |
| 2026-04-15 | 5.800 | 6.110 | 5.770 | 6.000 | 5.785 | 223,115 |
| 2026-04-14 | 5.480 | 5.780 | 5.480 | 5.710 | 5.505 | 293,616 |
| 2026-04-13 | 5.290 | 5.490 | 5.290 | 5.450 | 5.254 | 55,047 |
| 2026-04-10 | 5.500 | 5.580 | 5.440 | 5.460 | 5.264 | 72,129 |
| 2026-04-09 | 5.620 | 5.620 | 5.290 | 5.410 | 5.216 | 178,393 |
| 2026-04-08 | 5.690 | 5.690 | 5.570 | 5.650 | 5.447 | 144,261 |
| 2026-04-07 | 5.550 | 5.660 | 5.460 | 5.470 | 5.274 | 165,403 |
| 2026-04-02 | 5.250 | 5.600 | 5.250 | 5.530 | 5.331 | 242,257 |
| 2026-04-01 | 5.290 | 5.370 | 5.200 | 5.330 | 5.139 | 114,360 |
| 2026-03-31 | 5.080 | 5.300 | 5.080 | 5.250 | 5.062 | 55,233 |
| 2026-03-30 | 4.980 | 5.100 | 4.875 | 5.100 | 4.917 | 118,441 |
| 2026-03-27 | 5.080 | 5.080 | 4.890 | 5.000 | 4.821 | 110,168 |
| 2026-03-26 | 4.895 | 5.090 | 4.895 | 4.990 | 4.811 | 53,652 |
| 2026-03-25 | 4.985 | 5.150 | 4.965 | 4.965 | 4.787 | 50,501 |
| 2026-03-24 | 5.110 | 5.110 | 4.890 | 5.010 | 4.830 | 93,974 |
| 2026-03-23 | 4.785 | 5.140 | 4.700 | 5.050 | 4.869 | 100,996 |
| 2026-03-20 | 4.990 | 5.080 | 4.870 | 4.945 | 4.767 | 176,762 |
| 2026-03-19 | 4.820 | 5.020 | 4.800 | 4.950 | 4.772 | 240,637 |
| 2026-03-18 | 5.000 | 5.100 | 4.900 | 4.900 | 4.724 | 120,753 |
| 2026-03-17 | 5.200 | 5.200 | 5.000 | 5.050 | 4.869 | 83,443 |
| 2026-03-16 | 5.290 | 5.290 | 5.060 | 5.090 | 4.907 | 118,277 |
| 2026-03-13 | 5.300 | 5.300 | 5.120 | 5.190 | 5.004 | 87,462 |
| 2026-03-12 | 4.990 | 5.320 | 4.990 | 5.170 | 4.984 | 83,402 |
| 2026-03-11 | 5.210 | 5.300 | 4.925 | 5.080 | 4.898 | 257,338 |
| 2026-03-10 | 5.430 | 5.430 | 5.210 | 5.350 | 5.158 | 153,268 |
| 2026-03-09 | 5.050 | 5.410 | 4.955 | 5.370 | 5.177 | 299,204 |
| 2026-03-06 | 4.800 | 4.865 | 4.735 | 4.800 | 4.628 | 110,961 |
| 2026-03-05 | 4.750 | 4.975 | 4.745 | 4.745 | 4.575 | 64,605 |
| 2026-03-04 | 4.700 | 5.010 | 4.700 | 4.930 | 4.753 | 84,830 |
| 2026-03-03 | 4.895 | 4.965 | 4.750 | 4.845 | 4.671 | 64,577 |
| 2026-03-02 | 4.885 | 5.010 | 4.820 | 4.930 | 4.753 | 78,822 |
| 2026-02-27 | 5.080 | 5.080 | 4.935 | 5.020 | 4.840 | 103,347 |
| 2026-02-26 | 4.900 | 5.090 | 4.900 | 4.970 | 4.792 | 37,784 |
| 2026-02-25 | 4.970 | 5.180 | 4.970 | 5.080 | 4.898 | 51,481 |
| 2026-02-24 | 4.915 | 5.050 | 4.915 | 5.040 | 4.859 | 102,396 |
| 2026-02-23 | 5.060 | 5.150 | 4.990 | 5.050 | 4.869 | 80,804 |
| 2026-02-20 | 4.840 | 5.140 | 4.840 | 5.130 | 4.946 | 140,645 |
| 2026-02-19 | 5.200 | 5.200 | 4.980 | 5.130 | 4.946 | 45,169 |
| 2026-02-18 | 5.200 | 5.210 | 4.720 | 5.160 | 4.975 | 105,685 |
| 2026-02-17 | 5.100 | 5.150 | 4.820 | 5.140 | 4.955 | 84,398 |
| 2026-02-16 | 5.150 | 5.210 | 5.050 | 5.070 | 4.888 | 94,661 |
| 2026-02-13 | 4.865 | 5.120 | 4.865 | 5.090 | 4.907 | 115,257 |
| 2026-02-12 | 5.200 | 5.240 | 4.865 | 4.910 | 4.734 | 116,082 |
| 2026-02-11 | 5.380 | 5.380 | 5.110 | 5.130 | 4.946 | 62,652 |
| 2026-02-10 | 5.400 | 5.400 | 5.130 | 5.200 | 5.013 | 100,047 |
| 2026-02-09 | 5.290 | 5.350 | 5.230 | 5.250 | 5.062 | 66,914 |
| 2026-02-06 | 5.180 | 5.310 | 5.050 | 5.220 | 5.033 | 81,139 |
| 2026-02-05 | 5.180 | 5.450 | 5.170 | 5.390 | 5.197 | 135,076 |
| 2026-02-04 | 5.330 | 5.360 | 5.190 | 5.300 | 5.110 | 125,677 |
| 2026-02-03 | 5.240 | 5.300 | 5.170 | 5.260 | 5.071 | 96,604 |
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.