Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.700 | 3.700 | 3.530 | 3.580 | 3.452 | 36,027 |
| 2025-10-30 | 3.615 | 3.705 | 3.600 | 3.630 | 3.500 | 40,499 |
| 2025-10-29 | 3.650 | 3.770 | 3.645 | 3.645 | 3.514 | 36,799 |
| 2025-10-28 | 3.550 | 3.685 | 3.535 | 3.655 | 3.524 | 41,093 |
| 2025-10-27 | 3.550 | 3.685 | 3.550 | 3.660 | 3.529 | 67,217 |
| 2025-10-24 | 3.880 | 3.880 | 3.610 | 3.645 | 3.514 | 48,302 |
| 2025-10-23 | 3.525 | 3.700 | 3.510 | 3.640 | 3.509 | 110,612 |
| 2025-10-22 | 3.620 | 3.620 | 3.480 | 3.480 | 3.355 | 218,846 |
| 2025-10-21 | 3.630 | 3.665 | 3.545 | 3.610 | 3.480 | 52,867 |
| 2025-10-20 | 3.750 | 3.750 | 3.670 | 3.670 | 3.538 | 26,254 |
| 2025-10-17 | 3.700 | 3.785 | 3.645 | 3.705 | 3.572 | 101,509 |
| 2025-10-16 | 3.755 | 3.810 | 3.690 | 3.810 | 3.673 | 39,629 |
| 2025-10-15 | 3.650 | 3.740 | 3.650 | 3.695 | 3.562 | 53,396 |
| 2025-10-14 | 3.660 | 3.705 | 3.600 | 3.600 | 3.471 | 32,092 |
| 2025-10-13 | 3.740 | 3.770 | 3.685 | 3.685 | 3.553 | 37,647 |
| 2025-10-10 | 3.805 | 3.870 | 3.720 | 3.740 | 3.606 | 34,398 |
| 2025-10-09 | 3.755 | 3.870 | 3.755 | 3.835 | 3.697 | 60,321 |
| 2025-10-08 | 3.815 | 3.860 | 3.765 | 3.765 | 3.630 | 76,240 |
| 2025-10-07 | 3.760 | 3.955 | 3.760 | 3.810 | 3.673 | 59,920 |
| 2025-10-06 | 3.750 | 3.845 | 3.730 | 3.845 | 3.707 | 84,430 |
| 2025-10-03 | 3.750 | 3.790 | 3.690 | 3.725 | 3.591 | 66,160 |
| 2025-10-02 | 3.640 | 3.750 | 3.570 | 3.640 | 3.509 | 58,283 |
| 2025-10-01 | 3.490 | 3.595 | 3.490 | 3.535 | 3.408 | 59,629 |
| 2025-09-30 | 3.600 | 3.605 | 3.485 | 3.490 | 3.365 | 104,925 |
| 2025-09-29 | 3.500 | 3.540 | 3.345 | 3.520 | 3.394 | 67,589 |
| 2025-09-26 | 3.590 | 3.740 | 3.405 | 3.410 | 3.288 | 159,442 |
| 2025-09-25 | 3.600 | 3.680 | 3.600 | 3.640 | 3.509 | 36,933 |
| 2025-09-24 | 3.700 | 3.770 | 3.620 | 3.635 | 3.505 | 100,388 |
| 2025-09-23 | 3.850 | 3.910 | 3.740 | 3.750 | 3.615 | 121,214 |
| 2025-09-22 | 3.905 | 3.950 | 3.830 | 3.855 | 3.717 | 142,468 |
| 2025-09-19 | 4.035 | 4.050 | 3.905 | 3.910 | 3.770 | 135,491 |
| 2025-09-18 | 4.250 | 4.250 | 4.040 | 4.065 | 3.919 | 51,771 |
| 2025-09-17 | 4.260 | 4.260 | 4.000 | 4.060 | 3.914 | 36,834 |
| 2025-09-16 | 4.015 | 4.140 | 3.980 | 3.990 | 3.847 | 73,325 |
| 2025-09-15 | 3.975 | 4.070 | 3.905 | 3.990 | 3.847 | 104,667 |
| 2025-09-12 | 3.960 | 4.055 | 3.960 | 3.980 | 3.837 | 79,234 |
| 2025-09-11 | 3.960 | 4.040 | 3.930 | 4.000 | 3.856 | 90,519 |
| 2025-09-10 | 4.065 | 4.105 | 3.965 | 3.995 | 3.852 | 54,070 |
| 2025-09-09 | 4.400 | 4.400 | 3.985 | 4.030 | 3.885 | 71,264 |
| 2025-09-08 | 4.425 | 4.425 | 4.295 | 4.320 | 4.165 | 43,016 |
| 2025-09-05 | 4.380 | 4.465 | 4.320 | 4.325 | 4.170 | 63,759 |
| 2025-09-04 | 4.400 | 4.400 | 4.300 | 4.360 | 4.203 | 33,561 |
| 2025-09-03 | 4.300 | 4.410 | 4.260 | 4.300 | 4.146 | 61,512 |
| 2025-09-02 | 4.500 | 4.550 | 4.255 | 4.255 | 4.102 | 120,924 |
| 2025-09-01 | 4.590 | 4.605 | 4.535 | 4.575 | 4.411 | 84,996 |
| 2025-08-29 | 4.550 | 4.620 | 4.520 | 4.590 | 4.425 | 115,461 |
| 2025-08-28 | 4.380 | 4.600 | 4.360 | 4.555 | 4.391 | 233,900 |
| 2025-08-27 | 4.315 | 4.400 | 4.310 | 4.325 | 4.170 | 71,512 |
| 2025-08-26 | 4.210 | 4.375 | 4.200 | 4.295 | 4.141 | 93,469 |
| 2025-08-25 | 4.265 | 4.300 | 4.215 | 4.220 | 4.069 | 58,570 |
| 2025-08-22 | 4.300 | 4.365 | 4.260 | 4.260 | 4.107 | 64,322 |
| 2025-08-21 | 4.370 | 4.370 | 4.210 | 4.235 | 4.083 | 71,172 |
| 2025-08-20 | 4.280 | 4.315 | 4.150 | 4.240 | 4.088 | 73,468 |
| 2025-08-19 | 4.270 | 4.285 | 4.195 | 4.210 | 4.059 | 73,920 |
| 2025-08-18 | 4.210 | 4.250 | 4.200 | 4.210 | 4.059 | 48,793 |
| 2025-08-15 | 4.315 | 4.340 | 4.220 | 4.270 | 4.117 | 47,573 |
| 2025-08-14 | 4.440 | 4.450 | 4.330 | 4.330 | 4.175 | 65,247 |
| 2025-08-13 | 4.300 | 4.465 | 4.300 | 4.405 | 4.247 | 83,152 |
| 2025-08-12 | 4.500 | 4.500 | 4.380 | 4.420 | 4.261 | 63,618 |
| 2025-08-11 | 4.320 | 4.550 | 4.320 | 4.445 | 4.285 | 206,949 |
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.