Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 3.340 | 3.380 | 3.325 | 3.355 | 3.235 | 28,912 |
| 2025-05-12 | 3.300 | 3.360 | 3.300 | 3.330 | 3.210 | 38,556 |
| 2025-05-09 | 3.270 | 3.305 | 3.265 | 3.280 | 3.162 | 20,562 |
| 2025-05-08 | 3.240 | 3.305 | 3.235 | 3.255 | 3.138 | 56,108 |
| 2025-05-07 | 3.270 | 3.315 | 3.240 | 3.280 | 3.162 | 30,788 |
| 2025-05-06 | 3.200 | 3.300 | 3.185 | 3.255 | 3.138 | 78,917 |
| 2025-05-05 | 3.325 | 3.500 | 3.290 | 3.300 | 3.182 | 73,003 |
| 2025-05-02 | 3.210 | 3.325 | 3.210 | 3.265 | 3.148 | 30,405 |
| 2025-04-30 | 3.155 | 3.240 | 3.150 | 3.220 | 3.104 | 67,772 |
| 2025-04-29 | 3.085 | 3.155 | 3.080 | 3.135 | 3.022 | 19,748 |
| 2025-04-28 | 3.040 | 3.200 | 3.030 | 3.090 | 2.979 | 33,433 |
| 2025-04-25 | 3.020 | 3.060 | 3.020 | 3.020 | 2.912 | 14,660 |
| 2025-04-24 | 2.990 | 3.020 | 2.960 | 3.005 | 2.897 | 11,819 |
| 2025-04-23 | 2.980 | 3.040 | 2.940 | 3.000 | 2.892 | 32,753 |
| 2025-04-22 | 3.050 | 3.060 | 2.880 | 2.940 | 2.834 | 100,661 |
| 2025-04-17 | 3.125 | 3.160 | 3.045 | 3.060 | 2.850 | 47,358 |
| 2025-04-16 | 3.180 | 3.180 | 3.050 | 3.110 | 2.896 | 50,354 |
| 2025-04-15 | 3.150 | 3.180 | 3.110 | 3.180 | 2.962 | 31,106 |
| 2025-04-14 | 3.135 | 3.155 | 3.100 | 3.135 | 2.920 | 38,842 |
| 2025-04-11 | 3.125 | 3.125 | 3.000 | 3.075 | 2.864 | 57,182 |
| 2025-04-10 | 3.290 | 3.290 | 3.065 | 3.085 | 2.873 | 52,061 |
| 2025-04-09 | 3.110 | 3.490 | 2.930 | 3.025 | 2.817 | 98,709 |
| 2025-04-08 | 3.050 | 3.110 | 2.940 | 3.110 | 2.896 | 115,863 |
| 2025-04-07 | 2.920 | 3.045 | 2.815 | 2.900 | 2.701 | 179,909 |
| 2025-04-04 | 3.265 | 3.265 | 2.985 | 3.045 | 2.836 | 148,499 |
| 2025-04-03 | 3.280 | 3.305 | 3.150 | 3.165 | 2.948 | 122,178 |
| 2025-04-02 | 3.310 | 3.350 | 3.280 | 3.315 | 3.087 | 45,652 |
| 2025-04-01 | 3.395 | 3.395 | 3.250 | 3.330 | 3.101 | 91,119 |
| 2025-03-31 | 3.470 | 3.470 | 3.370 | 3.385 | 3.153 | 98,300 |
| 2025-03-28 | 3.555 | 3.555 | 3.500 | 3.500 | 3.260 | 44,755 |
| 2025-03-27 | 3.595 | 3.595 | 3.550 | 3.580 | 3.334 | 37,606 |
| 2025-03-26 | 3.550 | 3.595 | 3.550 | 3.550 | 3.306 | 59,259 |
| 2025-03-25 | 3.585 | 3.605 | 3.540 | 3.570 | 3.325 | 52,569 |
| 2025-03-24 | 3.560 | 3.585 | 3.540 | 3.570 | 3.325 | 35,275 |
| 2025-03-21 | 3.700 | 3.700 | 3.560 | 3.580 | 3.334 | 50,573 |
| 2025-03-20 | 3.730 | 3.730 | 3.520 | 3.620 | 3.371 | 97,432 |
| 2025-03-19 | 3.625 | 3.730 | 3.620 | 3.685 | 3.432 | 62,929 |
| 2025-03-18 | 3.770 | 3.790 | 3.600 | 3.645 | 3.395 | 141,480 |
| 2025-03-17 | 3.710 | 3.790 | 3.710 | 3.760 | 3.502 | 69,383 |
| 2025-03-14 | 3.790 | 3.795 | 3.675 | 3.745 | 3.488 | 89,148 |
| 2025-03-13 | 3.820 | 3.875 | 3.650 | 3.715 | 3.460 | 167,778 |
| 2025-03-12 | 3.920 | 4.110 | 3.795 | 3.805 | 3.544 | 298,037 |
| 2025-03-11 | 3.725 | 3.750 | 3.695 | 3.695 | 3.441 | 65,351 |
| 2025-03-10 | 3.770 | 3.775 | 3.720 | 3.740 | 3.483 | 43,227 |
| 2025-03-07 | 3.640 | 3.885 | 3.640 | 3.840 | 3.576 | 38,913 |
| 2025-03-06 | 3.800 | 3.850 | 3.685 | 3.835 | 3.572 | 91,161 |
| 2025-03-05 | 3.610 | 3.725 | 3.610 | 3.720 | 3.464 | 37,244 |
| 2025-03-04 | 3.685 | 3.685 | 3.540 | 3.595 | 3.348 | 99,823 |
| 2025-03-03 | 3.800 | 3.820 | 3.470 | 3.705 | 3.451 | 81,079 |
| 2025-02-28 | 3.825 | 3.825 | 3.770 | 3.790 | 3.530 | 62,170 |
| 2025-02-27 | 3.785 | 3.870 | 3.775 | 3.860 | 3.595 | 60,146 |
| 2025-02-26 | 3.870 | 3.870 | 3.750 | 3.810 | 3.548 | 68,579 |
| 2025-02-25 | 3.810 | 3.830 | 3.800 | 3.800 | 3.539 | 186,544 |
| 2025-02-24 | 3.840 | 3.890 | 3.800 | 3.820 | 3.558 | 96,772 |
| 2025-02-21 | 3.860 | 3.860 | 3.800 | 3.800 | 3.539 | 49,238 |
| 2025-02-20 | 3.755 | 3.860 | 3.750 | 3.800 | 3.539 | 195,625 |
| 2025-02-19 | 3.780 | 3.805 | 3.725 | 3.775 | 3.516 | 95,697 |
| 2025-02-18 | 3.700 | 3.785 | 3.650 | 3.755 | 3.497 | 295,498 |
| 2025-02-17 | 3.760 | 3.860 | 3.640 | 3.700 | 3.446 | 230,884 |
| 2025-02-14 | 3.590 | 3.785 | 3.560 | 3.740 | 3.483 | 196,201 |
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.