Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 3.495 | 3.590 | 3.480 | 3.590 | 3.343 | 149,664 |
| 2025-02-12 | 3.530 | 3.530 | 3.455 | 3.480 | 3.241 | 115,578 |
| 2025-02-11 | 3.455 | 3.525 | 3.445 | 3.510 | 3.269 | 207,312 |
| 2025-02-10 | 3.490 | 3.490 | 3.405 | 3.450 | 3.213 | 105,808 |
| 2025-02-07 | 3.500 | 3.550 | 3.410 | 3.420 | 3.185 | 227,580 |
| 2025-02-06 | 3.500 | 3.515 | 3.410 | 3.460 | 3.222 | 225,292 |
| 2025-02-05 | 3.295 | 3.485 | 3.280 | 3.460 | 3.222 | 344,100 |
| 2025-02-04 | 3.265 | 3.355 | 3.205 | 3.275 | 3.050 | 196,965 |
| 2025-02-03 | 3.370 | 3.505 | 3.250 | 3.280 | 3.055 | 341,453 |
| 2025-01-31 | 3.200 | 3.455 | 3.200 | 3.455 | 3.218 | 332,429 |
| 2025-01-30 | 3.140 | 3.245 | 3.140 | 3.200 | 2.980 | 159,963 |
| 2025-01-29 | 3.240 | 3.240 | 3.150 | 3.160 | 2.943 | 176,329 |
| 2025-01-28 | 3.225 | 3.265 | 3.185 | 3.200 | 2.980 | 296,084 |
| 2025-01-27 | 3.225 | 3.280 | 3.175 | 3.195 | 2.976 | 186,820 |
| 2025-01-24 | 3.310 | 3.330 | 3.250 | 3.250 | 3.027 | 286,785 |
| 2025-01-23 | 3.215 | 3.390 | 3.205 | 3.250 | 3.027 | 262,205 |
| 2025-01-22 | 3.430 | 3.470 | 3.300 | 3.300 | 3.073 | 387,570 |
| 2025-01-21 | 4.135 | 4.135 | 3.200 | 3.395 | 3.162 | 1,287,655 |
| 2025-01-20 | 4.220 | 4.225 | 4.165 | 4.200 | 3.912 | 104,738 |
| 2025-01-17 | 4.230 | 4.230 | 4.115 | 4.150 | 3.865 | 88,705 |
| 2025-01-16 | 4.200 | 4.230 | 4.115 | 4.160 | 3.874 | 61,000 |
| 2025-01-15 | 4.225 | 4.225 | 4.110 | 4.185 | 3.898 | 56,516 |
| 2025-01-14 | 4.225 | 4.225 | 4.130 | 4.130 | 3.846 | 23,800 |
| 2025-01-13 | 4.290 | 4.290 | 4.170 | 4.185 | 3.898 | 81,208 |
| 2025-01-10 | 4.300 | 4.300 | 4.230 | 4.245 | 3.953 | 75,992 |
| 2025-01-09 | 4.285 | 4.285 | 4.215 | 4.215 | 3.925 | 47,261 |
| 2025-01-08 | 4.295 | 4.295 | 4.200 | 4.265 | 3.972 | 77,492 |
| 2025-01-07 | 4.280 | 4.350 | 4.230 | 4.295 | 4.000 | 85,626 |
| 2025-01-06 | 4.270 | 4.280 | 4.170 | 4.230 | 3.939 | 68,042 |
| 2025-01-03 | 4.160 | 4.260 | 4.140 | 4.240 | 3.949 | 64,675 |
| 2024-12-30 | 4.065 | 4.160 | 4.065 | 4.160 | 3.874 | 48,225 |
| 2024-12-27 | 4.075 | 4.180 | 4.065 | 4.120 | 3.837 | 175,788 |
| 2024-12-23 | 4.000 | 4.000 | 3.940 | 3.980 | 3.707 | 30,716 |
| 2024-12-20 | 3.970 | 4.030 | 3.900 | 4.030 | 3.753 | 44,617 |
| 2024-12-19 | 4.040 | 4.060 | 3.980 | 4.000 | 3.725 | 85,617 |
| 2024-12-18 | 4.080 | 4.080 | 4.020 | 4.040 | 3.763 | 36,162 |
| 2024-12-17 | 4.090 | 4.100 | 4.010 | 4.075 | 3.795 | 70,873 |
| 2024-12-16 | 4.050 | 4.100 | 4.020 | 4.060 | 3.781 | 89,664 |
| 2024-12-13 | 4.100 | 4.110 | 4.060 | 4.075 | 3.795 | 37,129 |
| 2024-12-12 | 4.150 | 4.160 | 4.090 | 4.120 | 3.837 | 44,137 |
| 2024-12-11 | 4.150 | 4.215 | 4.090 | 4.190 | 3.902 | 321,721 |
| 2024-12-10 | 4.275 | 4.275 | 4.160 | 4.160 | 3.874 | 71,328 |
| 2024-12-09 | 4.270 | 4.290 | 4.205 | 4.275 | 3.981 | 50,523 |
| 2024-12-06 | 4.180 | 4.255 | 4.165 | 4.255 | 3.963 | 51,467 |
| 2024-12-05 | 4.160 | 4.180 | 4.085 | 4.180 | 3.893 | 60,171 |
| 2024-12-04 | 4.050 | 4.250 | 4.050 | 4.160 | 3.874 | 160,541 |
| 2024-12-03 | 4.120 | 4.150 | 4.035 | 4.060 | 3.781 | 42,485 |
| 2024-12-02 | 4.100 | 4.150 | 4.055 | 4.090 | 3.809 | 46,204 |
| 2024-11-29 | 4.200 | 4.225 | 4.055 | 4.160 | 3.874 | 78,462 |
| 2024-11-28 | 4.085 | 4.250 | 4.085 | 4.250 | 3.958 | 59,134 |
| 2024-11-27 | 4.100 | 4.235 | 4.085 | 4.210 | 3.921 | 62,282 |
| 2024-11-26 | 4.270 | 4.270 | 4.155 | 4.155 | 3.870 | 33,635 |
| 2024-11-25 | 4.250 | 4.300 | 4.200 | 4.300 | 4.005 | 42,263 |
| 2024-11-22 | 4.060 | 4.235 | 4.060 | 4.230 | 3.939 | 76,709 |
| 2024-11-21 | 4.165 | 4.165 | 4.010 | 4.070 | 3.790 | 120,963 |
| 2024-11-20 | 4.200 | 4.205 | 4.150 | 4.205 | 3.916 | 30,567 |
| 2024-11-19 | 4.300 | 4.360 | 4.135 | 4.210 | 3.921 | 124,116 |
| 2024-11-18 | 4.385 | 4.400 | 4.285 | 4.335 | 4.037 | 100,454 |
| 2024-11-15 | 4.500 | 4.585 | 4.385 | 4.385 | 4.084 | 98,147 |
| 2024-11-14 | 4.495 | 4.560 | 4.335 | 4.460 | 4.154 | 120,037 |
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.