ALSO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 193.80 | 194.20 | 190.40 | 190.40 | 190.40 | 1,341 |
| 2026-07-29 | 190.00 | 196.60 | 190.00 | 195.59 | 195.59 | 593 |
| 2026-07-28 | 190.20 | 194.20 | 190.20 | 192.70 | 192.70 | 2,694 |
| 2026-07-27 | 190.00 | 195.40 | 189.39 | 190.44 | 190.44 | 4,540 |
| 2026-07-24 | 189.50 | 193.60 | 187.60 | 188.22 | 188.22 | 3,049 |
| 2026-07-23 | 184.60 | 190.00 | 184.20 | 186.94 | 186.94 | 3,506 |
| 2026-07-22 | 194.60 | 194.60 | 185.60 | 189.54 | 189.54 | 2,721 |
| 2026-07-21 | 201.50 | 201.50 | 191.00 | 199.00 | 199.00 | 6,428 |
| 2026-07-20 | 201.00 | 208.50 | 201.00 | 207.50 | 207.50 | 1,861 |
| 2026-07-17 | 205.25 | 205.25 | 201.50 | 203.00 | 203.00 | 7,843 |
| 2026-07-16 | 204.50 | 204.50 | 198.40 | 201.52 | 201.52 | 2,191 |
| 2026-07-15 | 202.00 | 205.50 | 202.00 | 204.50 | 204.50 | 921 |
| 2026-07-14 | 205.00 | 205.00 | 199.33 | 202.02 | 202.02 | 13,626 |
| 2026-07-13 | 196.20 | 206.00 | 196.20 | 203.37 | 203.37 | 2,573 |
| 2026-07-10 | 200.05 | 204.50 | 199.20 | 204.50 | 204.50 | 1,734 |
| 2026-07-09 | 198.75 | 201.00 | 197.99 | 198.20 | 198.20 | 1,212 |
| 2026-07-08 | 199.60 | 200.50 | 196.80 | 197.19 | 197.19 | 1,005 |
| 2026-07-07 | 204.50 | 204.50 | 200.00 | 201.00 | 201.00 | 15,964 |
| 2026-07-06 | 199.80 | 203.00 | 197.89 | 201.50 | 201.50 | 11,490 |
| 2026-07-03 | 197.00 | 197.00 | 192.99 | 194.62 | 194.62 | 11,676 |
| 2026-07-02 | 193.00 | 196.10 | 192.80 | 193.40 | 193.40 | 2,259 |
| 2026-07-01 | 192.60 | 195.20 | 190.10 | 195.11 | 195.11 | 6,993 |
| 2026-06-30 | 193.40 | 196.10 | 192.40 | 192.40 | 192.40 | 1,764 |
| 2026-06-29 | 191.00 | 192.60 | 191.00 | 192.60 | 192.60 | 1,565 |
| 2026-06-26 | 188.80 | 191.80 | 186.80 | 191.00 | 191.00 | 2,875 |
| 2026-06-25 | 194.20 | 194.20 | 190.60 | 193.78 | 193.78 | 1,879 |
| 2026-06-24 | 183.00 | 192.21 | 183.00 | 189.19 | 189.19 | 3,020 |
| 2026-06-23 | 182.00 | 185.81 | 180.10 | 184.56 | 184.56 | 94,703 |
| 2026-06-22 | 186.80 | 188.99 | 185.79 | 186.60 | 186.60 | 8,146 |
| 2026-06-19 | 192.80 | 192.80 | 186.80 | 187.80 | 187.80 | 5,465 |
| 2026-06-18 | 185.80 | 187.80 | 184.80 | 186.41 | 186.41 | 3,928 |
| 2026-06-17 | 188.00 | 191.00 | 187.00 | 189.24 | 189.24 | 2,786 |
| 2026-06-16 | 189.70 | 190.40 | 187.40 | 189.35 | 189.35 | 5,022 |
| 2026-06-15 | 190.20 | 193.00 | 187.20 | 187.79 | 187.79 | 2,075 |
| 2026-06-12 | 187.00 | 188.50 | 181.80 | 184.20 | 184.20 | 2,522 |
| 2026-06-11 | 191.60 | 195.20 | 184.98 | 184.99 | 184.99 | 1,986 |
| 2026-06-10 | 195.00 | 196.40 | 192.00 | 195.02 | 195.02 | 1,522 |
| 2026-06-09 | 192.30 | 193.40 | 191.60 | 191.79 | 191.79 | 2,942 |
| 2026-06-08 | 184.60 | 192.48 | 184.60 | 191.87 | 191.87 | 3,310 |
| 2026-06-05 | 188.50 | 191.29 | 188.00 | 191.02 | 191.02 | 2,727 |
| 2026-06-04 | 189.90 | 191.40 | 187.59 | 189.60 | 189.60 | 1,969 |
| 2026-06-03 | 190.80 | 192.99 | 188.20 | 189.49 | 189.49 | 3,400 |
| 2026-06-02 | 192.20 | 198.80 | 192.20 | 196.37 | 196.37 | 13,148 |
| 2026-06-01 | 187.60 | 189.82 | 186.20 | 189.07 | 189.07 | 7,936 |
| 2026-05-29 | 178.20 | 185.93 | 178.20 | 185.37 | 185.37 | 5,755 |
| 2026-05-28 | 176.40 | 178.40 | 176.00 | 178.00 | 178.00 | 1,320 |
| 2026-05-27 | 178.40 | 179.80 | 176.18 | 176.52 | 176.52 | 2,228 |
| 2026-05-26 | 177.80 | 177.80 | 175.47 | 176.99 | 176.99 | 3,149 |
| 2026-05-22 | 177.60 | 177.60 | 172.00 | 174.93 | 174.93 | 3,416 |
| 2026-05-21 | 177.00 | 177.00 | 172.83 | 174.03 | 174.03 | 2,878 |
| 2026-05-20 | 173.40 | 176.60 | 168.80 | 173.00 | 173.00 | 3,140 |
| 2026-05-19 | 178.20 | 178.20 | 173.40 | 176.11 | 176.11 | 5,378 |
| 2026-05-18 | 172.80 | 177.00 | 171.20 | 174.45 | 174.45 | 1,636 |
| 2026-05-15 | 168.80 | 173.80 | 168.80 | 172.67 | 172.67 | 2,861 |
| 2026-05-14 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | 0 |
| 2026-05-13 | 164.60 | 165.50 | 163.38 | 163.83 | 163.83 | 1,248 |
| 2026-05-12 | 164.00 | 165.20 | 163.40 | 163.60 | 163.60 | 1,311 |
| 2026-05-11 | 164.00 | 167.00 | 163.19 | 166.03 | 166.03 | 1,983 |
| 2026-05-08 | 163.80 | 163.80 | 161.80 | 161.95 | 161.95 | 1,472 |
| 2026-05-07 | 164.80 | 165.35 | 163.00 | 164.40 | 164.40 | 1,819 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-20 | 0.0530 GBX |
| 2025-03-21 | 0.0510 GBX |
| 2024-03-25 | 0.0480 GBX |
| 2023-03-21 | 0.0371 GBX |
| 2022-03-22 | 0.0430 GBX |
| 2021-03-19 | 0.0375 GBX |
| 2020-03-26 | 0.0325 GBX |
| 2019-04-02 | 0.0300 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.