Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.260 | 4.315 | 4.190 | 4.315 | 4.160 | 101,974 |
| 2025-08-07 | 4.200 | 4.340 | 4.155 | 4.280 | 4.126 | 227,494 |
| 2025-08-06 | 4.000 | 4.145 | 3.875 | 4.090 | 3.943 | 226,621 |
| 2025-08-05 | 4.045 | 4.045 | 3.800 | 3.825 | 3.688 | 79,099 |
| 2025-08-04 | 3.900 | 4.050 | 3.820 | 3.985 | 3.842 | 102,038 |
| 2025-07-31 | 4.185 | 4.275 | 4.105 | 4.105 | 3.958 | 135,448 |
| 2025-07-30 | 3.820 | 4.200 | 3.760 | 4.200 | 4.049 | 347,929 |
| 2025-07-29 | 3.805 | 3.885 | 3.770 | 3.835 | 3.697 | 23,567 |
| 2025-07-28 | 3.885 | 3.885 | 3.760 | 3.815 | 3.678 | 83,753 |
| 2025-07-25 | 3.860 | 3.880 | 3.785 | 3.845 | 3.707 | 34,677 |
| 2025-07-24 | 3.700 | 3.875 | 3.700 | 3.785 | 3.649 | 62,867 |
| 2025-07-23 | 3.725 | 3.885 | 3.715 | 3.885 | 3.746 | 55,525 |
| 2025-07-22 | 3.845 | 3.845 | 3.660 | 3.690 | 3.558 | 84,199 |
| 2025-07-21 | 3.950 | 3.950 | 3.800 | 3.800 | 3.664 | 60,962 |
| 2025-07-18 | 3.800 | 3.960 | 3.800 | 3.920 | 3.779 | 28,104 |
| 2025-07-17 | 3.800 | 3.960 | 3.800 | 3.870 | 3.731 | 32,322 |
| 2025-07-16 | 3.950 | 4.000 | 3.915 | 3.950 | 3.808 | 104,110 |
| 2025-07-15 | 3.830 | 3.950 | 3.820 | 3.920 | 3.779 | 101,075 |
| 2025-07-14 | 3.760 | 3.830 | 3.740 | 3.795 | 3.659 | 48,999 |
| 2025-07-11 | 3.840 | 3.855 | 3.785 | 3.785 | 3.649 | 29,583 |
| 2025-07-10 | 3.915 | 3.925 | 3.840 | 3.840 | 3.702 | 34,088 |
| 2025-07-09 | 3.870 | 3.970 | 3.850 | 3.920 | 3.779 | 72,675 |
| 2025-07-08 | 3.830 | 3.900 | 3.790 | 3.900 | 3.760 | 58,724 |
| 2025-07-07 | 3.770 | 3.855 | 3.735 | 3.785 | 3.649 | 43,542 |
| 2025-07-04 | 3.865 | 3.870 | 3.725 | 3.800 | 3.664 | 78,886 |
| 2025-07-03 | 3.720 | 3.925 | 3.720 | 3.795 | 3.659 | 150,645 |
| 2025-07-02 | 3.600 | 3.830 | 3.570 | 3.765 | 3.630 | 161,754 |
| 2025-07-01 | 3.610 | 3.645 | 3.545 | 3.645 | 3.514 | 54,004 |
| 2025-06-30 | 3.555 | 3.690 | 3.500 | 3.605 | 3.476 | 38,489 |
| 2025-06-27 | 3.555 | 3.650 | 3.555 | 3.640 | 3.509 | 34,449 |
| 2025-06-26 | 3.605 | 3.655 | 3.555 | 3.565 | 3.437 | 50,456 |
| 2025-06-25 | 3.660 | 3.685 | 3.605 | 3.605 | 3.476 | 37,615 |
| 2025-06-24 | 3.730 | 3.730 | 3.660 | 3.660 | 3.529 | 23,099 |
| 2025-06-23 | 3.670 | 3.700 | 3.645 | 3.675 | 3.543 | 23,045 |
| 2025-06-20 | 3.680 | 3.770 | 3.670 | 3.670 | 3.538 | 46,838 |
| 2025-06-19 | 3.650 | 3.680 | 3.630 | 3.660 | 3.529 | 42,033 |
| 2025-06-18 | 3.750 | 3.750 | 3.635 | 3.705 | 3.572 | 21,952 |
| 2025-06-17 | 3.700 | 3.740 | 3.610 | 3.660 | 3.529 | 108,008 |
| 2025-06-16 | 3.480 | 3.695 | 3.480 | 3.650 | 3.519 | 71,310 |
| 2025-06-13 | 3.620 | 3.620 | 3.550 | 3.555 | 3.427 | 48,750 |
| 2025-06-12 | 3.620 | 3.700 | 3.620 | 3.645 | 3.514 | 24,231 |
| 2025-06-11 | 3.735 | 3.735 | 3.620 | 3.675 | 3.543 | 38,180 |
| 2025-06-10 | 3.625 | 3.735 | 3.625 | 3.700 | 3.567 | 23,944 |
| 2025-06-06 | 3.625 | 3.730 | 3.625 | 3.635 | 3.505 | 59,109 |
| 2025-06-05 | 3.720 | 3.720 | 3.625 | 3.670 | 3.538 | 48,008 |
| 2025-06-04 | 3.685 | 3.815 | 3.680 | 3.690 | 3.558 | 114,812 |
| 2025-06-03 | 3.710 | 3.820 | 3.685 | 3.750 | 3.615 | 95,284 |
| 2025-06-02 | 3.775 | 3.775 | 3.650 | 3.730 | 3.596 | 37,474 |
| 2025-05-30 | 3.775 | 3.775 | 3.670 | 3.725 | 3.591 | 72,000 |
| 2025-05-28 | 3.660 | 3.850 | 3.605 | 3.715 | 3.582 | 192,600 |
| 2025-05-27 | 3.350 | 3.660 | 3.350 | 3.570 | 3.442 | 219,933 |
| 2025-05-26 | 3.345 | 3.355 | 3.305 | 3.335 | 3.215 | 32,994 |
| 2025-05-23 | 3.310 | 3.350 | 3.250 | 3.310 | 3.191 | 34,563 |
| 2025-05-22 | 3.340 | 3.385 | 3.300 | 3.335 | 3.215 | 30,922 |
| 2025-05-21 | 3.400 | 3.430 | 3.335 | 3.405 | 3.283 | 57,994 |
| 2025-05-20 | 3.380 | 3.420 | 3.310 | 3.395 | 3.273 | 53,077 |
| 2025-05-19 | 3.305 | 3.345 | 3.305 | 3.345 | 3.225 | 19,040 |
| 2025-05-16 | 3.360 | 3.360 | 3.300 | 3.335 | 3.215 | 43,803 |
| 2025-05-15 | 3.310 | 3.355 | 3.285 | 3.335 | 3.215 | 31,027 |
| 2025-05-14 | 3.355 | 3.360 | 3.275 | 3.310 | 3.191 | 51,497 |
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.