Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 4.420 | 4.465 | 4.325 | 4.435 | 4.130 | 66,048 |
| 2024-11-12 | 4.600 | 4.665 | 4.435 | 4.435 | 4.130 | 73,935 |
| 2024-11-11 | 4.555 | 4.670 | 4.555 | 4.650 | 4.331 | 42,664 |
| 2024-11-08 | 4.630 | 4.630 | 4.505 | 4.565 | 4.251 | 41,778 |
| 2024-11-07 | 4.535 | 4.700 | 4.505 | 4.555 | 4.242 | 74,676 |
| 2024-11-06 | 4.650 | 4.655 | 4.500 | 4.520 | 4.210 | 60,664 |
| 2024-11-05 | 4.660 | 4.700 | 4.615 | 4.620 | 4.303 | 28,733 |
| 2024-11-04 | 4.800 | 4.855 | 4.500 | 4.630 | 4.312 | 103,349 |
| 2024-11-01 | 4.800 | 4.860 | 4.780 | 4.845 | 4.512 | 36,746 |
| 2024-10-31 | 4.900 | 4.965 | 4.780 | 4.815 | 4.484 | 55,174 |
| 2024-10-30 | 5.000 | 5.020 | 4.880 | 4.880 | 4.545 | 101,993 |
| 2024-10-29 | 5.250 | 5.250 | 5.040 | 5.040 | 4.694 | 81,079 |
| 2024-10-28 | 5.240 | 5.300 | 5.200 | 5.250 | 4.889 | 28,340 |
| 2024-10-25 | 5.120 | 5.250 | 5.110 | 5.250 | 4.889 | 25,323 |
| 2024-10-24 | 5.210 | 5.260 | 5.100 | 5.120 | 4.768 | 43,702 |
| 2024-10-23 | 5.220 | 5.250 | 5.200 | 5.210 | 4.852 | 25,659 |
| 2024-10-22 | 5.260 | 5.300 | 5.240 | 5.250 | 4.889 | 20,112 |
| 2024-10-21 | 5.310 | 5.350 | 5.230 | 5.340 | 4.973 | 37,550 |
| 2024-10-18 | 5.200 | 5.310 | 5.200 | 5.270 | 4.908 | 34,804 |
| 2024-10-17 | 5.300 | 5.340 | 5.200 | 5.200 | 4.843 | 33,789 |
| 2024-10-16 | 5.210 | 5.250 | 5.170 | 5.250 | 4.889 | 18,872 |
| 2024-10-15 | 5.260 | 5.310 | 5.210 | 5.250 | 4.889 | 33,079 |
| 2024-10-14 | 5.330 | 5.370 | 5.250 | 5.300 | 4.936 | 54,817 |
| 2024-10-11 | 5.330 | 5.330 | 5.200 | 5.300 | 4.936 | 70,195 |
| 2024-10-10 | 5.330 | 5.330 | 5.180 | 5.270 | 4.908 | 31,506 |
| 2024-10-09 | 5.100 | 5.360 | 5.060 | 5.330 | 4.964 | 62,946 |
| 2024-10-08 | 5.200 | 5.200 | 5.000 | 5.120 | 4.768 | 654,965 |
| 2024-10-07 | 5.160 | 5.180 | 5.100 | 5.150 | 4.796 | 36,168 |
| 2024-10-04 | 5.240 | 5.240 | 5.140 | 5.170 | 4.815 | 64,895 |
| 2024-10-03 | 5.420 | 5.420 | 5.200 | 5.240 | 4.880 | 63,077 |
| 2024-10-02 | 5.420 | 5.500 | 5.320 | 5.320 | 4.955 | 24,948 |
| 2024-10-01 | 5.530 | 5.530 | 5.380 | 5.420 | 5.048 | 49,998 |
| 2024-09-30 | 5.520 | 5.570 | 5.460 | 5.530 | 5.150 | 23,247 |
| 2024-09-27 | 5.450 | 5.520 | 5.450 | 5.520 | 5.141 | 44,480 |
| 2024-09-26 | 5.500 | 5.550 | 5.450 | 5.480 | 5.104 | 79,352 |
| 2024-09-25 | 5.400 | 5.600 | 5.400 | 5.550 | 5.169 | 25,717 |
| 2024-09-24 | 5.550 | 5.600 | 5.500 | 5.500 | 5.122 | 51,403 |
| 2024-09-23 | 5.460 | 5.550 | 5.400 | 5.530 | 5.150 | 27,185 |
| 2024-09-20 | 5.590 | 5.600 | 5.450 | 5.460 | 5.085 | 29,788 |
| 2024-09-19 | 5.450 | 5.570 | 5.450 | 5.530 | 5.150 | 53,368 |
| 2024-09-18 | 5.400 | 5.470 | 5.390 | 5.460 | 5.085 | 19,844 |
| 2024-09-17 | 5.420 | 5.440 | 5.400 | 5.420 | 5.048 | 8,480 |
| 2024-09-16 | 5.410 | 5.610 | 5.380 | 5.380 | 5.010 | 17,234 |
| 2024-09-13 | 5.320 | 5.550 | 5.300 | 5.520 | 5.141 | 50,895 |
| 2024-09-12 | 5.480 | 5.480 | 5.320 | 5.320 | 4.955 | 40,557 |
| 2024-09-11 | 5.530 | 5.530 | 5.310 | 5.340 | 4.973 | 36,165 |
| 2024-09-10 | 5.530 | 5.550 | 5.500 | 5.520 | 5.141 | 49,636 |
| 2024-09-09 | 5.550 | 5.560 | 5.500 | 5.520 | 5.141 | 45,451 |
| 2024-09-06 | 5.650 | 5.650 | 5.500 | 5.550 | 5.169 | 52,450 |
| 2024-09-05 | 5.600 | 5.650 | 5.550 | 5.560 | 5.178 | 31,112 |
| 2024-09-04 | 5.550 | 5.660 | 5.520 | 5.610 | 5.225 | 34,807 |
| 2024-09-03 | 5.680 | 5.680 | 5.530 | 5.560 | 5.178 | 21,389 |
| 2024-09-02 | 5.640 | 5.680 | 5.510 | 5.630 | 5.243 | 38,818 |
| 2024-08-30 | 5.510 | 5.660 | 5.510 | 5.600 | 5.215 | 50,674 |
| 2024-08-29 | 5.570 | 5.640 | 5.500 | 5.530 | 5.150 | 65,986 |
| 2024-08-28 | 5.680 | 5.680 | 5.520 | 5.570 | 5.187 | 78,522 |
| 2024-08-27 | 5.740 | 5.750 | 5.660 | 5.680 | 5.290 | 45,933 |
| 2024-08-26 | 5.880 | 5.900 | 5.740 | 5.740 | 5.346 | 49,980 |
| 2024-08-23 | 5.700 | 5.890 | 5.700 | 5.820 | 5.420 | 120,650 |
| 2024-08-22 | 5.530 | 5.620 | 5.490 | 5.590 | 5.206 | 38,793 |
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.