ALSO Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-05-06	161.20	164.00	160.60	161.52	161.52	2,808

← NewerPage 2 of 21 · 1,246 trading daysOlder →

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.