Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.200 | 5.320 | 5.000 | 5.230 | 5.042 | 143,630 |
| 2026-01-30 | 5.470 | 5.490 | 5.350 | 5.350 | 5.158 | 127,228 |
| 2026-01-29 | 5.280 | 5.480 | 5.280 | 5.370 | 5.177 | 91,359 |
| 2026-01-28 | 5.490 | 5.490 | 5.280 | 5.280 | 5.090 | 138,936 |
| 2026-01-27 | 5.440 | 5.490 | 5.340 | 5.360 | 5.168 | 118,011 |
| 2026-01-26 | 5.240 | 5.450 | 5.150 | 5.450 | 5.254 | 291,233 |
| 2026-01-23 | 5.200 | 5.240 | 4.885 | 5.240 | 5.052 | 182,113 |
| 2026-01-22 | 4.790 | 5.180 | 4.790 | 5.180 | 4.994 | 278,731 |
| 2026-01-21 | 4.770 | 4.820 | 4.700 | 4.755 | 4.584 | 227,952 |
| 2026-01-20 | 4.495 | 4.795 | 4.460 | 4.790 | 4.618 | 253,901 |
| 2026-01-19 | 4.155 | 4.650 | 4.105 | 4.500 | 4.338 | 559,006 |
| 2026-01-16 | 4.200 | 4.295 | 4.080 | 4.100 | 3.953 | 128,252 |
| 2026-01-15 | 3.950 | 4.300 | 3.950 | 4.190 | 4.040 | 535,349 |
| 2026-01-14 | 3.580 | 3.670 | 3.570 | 3.580 | 3.452 | 53,016 |
| 2026-01-13 | 3.550 | 3.725 | 3.550 | 3.625 | 3.495 | 64,890 |
| 2026-01-12 | 3.660 | 3.740 | 3.620 | 3.705 | 3.572 | 85,369 |
| 2026-01-09 | 3.565 | 3.725 | 3.565 | 3.665 | 3.533 | 38,484 |
| 2026-01-08 | 3.750 | 3.750 | 3.620 | 3.715 | 3.582 | 56,516 |
| 2026-01-07 | 3.715 | 3.725 | 3.605 | 3.670 | 3.538 | 82,019 |
| 2026-01-06 | 3.800 | 3.800 | 3.705 | 3.705 | 3.572 | 65,729 |
| 2026-01-05 | 3.820 | 3.860 | 3.755 | 3.800 | 3.664 | 105,190 |
| 2025-12-30 | 3.550 | 3.830 | 3.550 | 3.820 | 3.683 | 64,308 |
| 2025-12-29 | 3.605 | 3.670 | 3.435 | 3.670 | 3.538 | 57,358 |
| 2025-12-23 | 3.410 | 3.670 | 3.410 | 3.640 | 3.509 | 59,141 |
| 2025-12-22 | 3.580 | 3.655 | 3.580 | 3.655 | 3.524 | 90,070 |
| 2025-12-19 | 3.690 | 3.690 | 3.605 | 3.640 | 3.509 | 96,990 |
| 2025-12-18 | 3.630 | 3.685 | 3.625 | 3.685 | 3.553 | 53,299 |
| 2025-12-17 | 3.545 | 3.665 | 3.545 | 3.630 | 3.500 | 60,935 |
| 2025-12-16 | 3.630 | 3.680 | 3.605 | 3.610 | 3.480 | 85,690 |
| 2025-12-15 | 3.430 | 3.635 | 3.430 | 3.575 | 3.447 | 67,705 |
| 2025-12-12 | 3.650 | 3.650 | 3.520 | 3.520 | 3.394 | 33,559 |
| 2025-12-11 | 3.525 | 3.620 | 3.525 | 3.620 | 3.490 | 63,194 |
| 2025-12-10 | 3.505 | 3.600 | 3.400 | 3.600 | 3.471 | 107,675 |
| 2025-12-09 | 3.400 | 3.505 | 3.380 | 3.500 | 3.374 | 119,878 |
| 2025-12-08 | 3.500 | 3.500 | 3.400 | 3.400 | 3.278 | 68,647 |
| 2025-12-05 | 3.470 | 3.570 | 3.430 | 3.500 | 3.374 | 90,068 |
| 2025-12-04 | 3.455 | 3.490 | 3.425 | 3.470 | 3.345 | 55,129 |
| 2025-12-03 | 3.405 | 3.480 | 3.405 | 3.450 | 3.326 | 44,470 |
| 2025-12-02 | 3.600 | 3.600 | 3.390 | 3.400 | 3.278 | 47,188 |
| 2025-12-01 | 3.665 | 3.665 | 3.475 | 3.485 | 3.360 | 38,304 |
| 2025-11-28 | 3.455 | 3.505 | 3.400 | 3.505 | 3.379 | 92,094 |
| 2025-11-27 | 3.480 | 3.520 | 3.400 | 3.520 | 3.394 | 66,434 |
| 2025-11-26 | 3.490 | 3.510 | 3.380 | 3.425 | 3.302 | 50,817 |
| 2025-11-25 | 3.500 | 3.500 | 3.395 | 3.500 | 3.374 | 49,695 |
| 2025-11-24 | 3.380 | 3.490 | 3.380 | 3.455 | 3.331 | 77,295 |
| 2025-11-21 | 3.380 | 3.455 | 3.320 | 3.360 | 3.239 | 71,191 |
| 2025-11-20 | 3.600 | 3.600 | 3.405 | 3.435 | 3.312 | 65,444 |
| 2025-11-19 | 3.460 | 3.495 | 3.405 | 3.470 | 3.345 | 50,519 |
| 2025-11-18 | 3.500 | 3.500 | 3.365 | 3.390 | 3.268 | 58,730 |
| 2025-11-17 | 3.565 | 3.635 | 3.525 | 3.525 | 3.398 | 13,996 |
| 2025-11-14 | 3.570 | 3.640 | 3.540 | 3.585 | 3.456 | 52,525 |
| 2025-11-13 | 3.630 | 3.680 | 3.600 | 3.600 | 3.471 | 80,876 |
| 2025-11-12 | 3.585 | 3.680 | 3.585 | 3.650 | 3.519 | 79,014 |
| 2025-11-11 | 3.650 | 3.660 | 3.585 | 3.620 | 3.490 | 36,400 |
| 2025-11-10 | 3.715 | 3.715 | 3.635 | 3.635 | 3.505 | 16,880 |
| 2025-11-07 | 3.560 | 3.760 | 3.560 | 3.700 | 3.567 | 119,397 |
| 2025-11-06 | 3.580 | 3.580 | 3.500 | 3.540 | 3.413 | 30,460 |
| 2025-11-05 | 3.520 | 3.605 | 3.515 | 3.585 | 3.456 | 45,674 |
| 2025-11-04 | 3.570 | 3.785 | 3.520 | 3.585 | 3.456 | 49,557 |
| 2025-11-03 | 3.580 | 3.970 | 3.580 | 3.600 | 3.471 | 58,494 |
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.