ALSO Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	206.50	207.75	205.00	205.50	205.43	6,050
2026-02-06	199.95	204.50	197.60	202.12	202.05	2,377
2026-02-05	199.00	199.40	197.00	197.64	197.57	1,754
2026-02-04	195.80	199.60	193.20	197.60	197.53	2,096
2026-02-03	200.00	202.00	194.40	195.78	195.71	48,227
2026-02-02	198.20	201.25	196.60	198.80	198.73	8,879
2026-01-30	200.00	201.00	198.00	198.72	198.65	902
2026-01-29	204.50	204.99	197.80	199.57	199.50	3,023
2026-01-28	204.00	206.50	203.50	205.00	204.93	2,839
2026-01-27	205.50	205.50	203.51	204.50	204.43	6,094
2026-01-26	208.00	208.00	203.49	203.76	203.68	2,873
2026-01-23	204.50	207.50	204.25	206.95	206.88	1,732
2026-01-22	205.00	207.00	203.50	206.62	206.55	1,448
2026-01-21	204.25	207.50	201.47	203.00	202.93	3,478
2026-01-20	196.20	198.00	195.60	197.80	197.73	3,082
2026-01-19	201.00	202.50	198.20	199.23	199.16	3,037
2026-01-16	213.00	213.00	200.50	204.75	204.68	5,704
2026-01-15	208.50	211.50	207.25	210.12	210.05	3,794
2026-01-14	206.75	209.50	206.75	208.57	208.50	1,121
2026-01-13	213.00	213.00	207.50	207.50	207.43	1,186
2026-01-12	213.00	213.00	211.40	211.98	211.91	2,912
2026-01-09	215.00	215.00	208.00	212.34	212.26	14,794
2026-01-08	214.25	215.50	211.50	213.00	212.93	2,936
2026-01-07	210.00	215.00	208.50	212.59	212.51	5,849
2026-01-06	213.50	213.50	211.50	212.17	212.09	1,849
2026-01-05	215.50	215.50	211.00	211.52	211.45	2,962
2025-12-30	212.00	215.00	212.00	213.84	213.77	2,220
2025-12-29	214.00	214.80	212.00	213.50	213.43	1,724
2025-12-23	212.50	215.50	212.00	212.50	212.43	1,427
2025-12-22	215.50	215.50	211.75	215.00	214.93	8,077
2025-12-19	221.50	221.50	215.00	217.82	217.75	14,896
2025-12-18	211.00	213.00	209.00	213.00	212.93	125
2025-12-17	211.00	212.00	209.00	210.00	209.93	610
2025-12-16	214.25	215.00	212.99	213.00	212.93	1,036
2025-12-15	216.00	216.00	214.49	214.50	214.43	809
2025-12-12	216.50	219.65	215.01	216.42	216.34	838
2025-12-11	213.00	216.50	213.00	215.56	215.49	1,422
2025-12-10	216.50	216.50	212.25	213.00	212.93	1,548
2025-12-09	217.50	217.50	215.75	216.38	216.30	5,514
2025-12-08	216.00	217.50	216.00	216.50	216.42	653
2025-12-05	218.50	222.50	215.49	216.77	216.70	8,565
2025-12-04	218.50	222.00	217.50	218.82	218.75	3,166
2025-12-03	223.00	223.50	217.00	220.00	219.92	1,441
2025-12-02	218.50	220.50	215.50	219.50	219.42	919
2025-12-01	213.50	220.50	213.50	220.50	220.42	14,647
2025-11-28	216.00	216.00	213.49	215.27	215.20	4,436
2025-11-27	216.75	217.50	215.00	215.00	214.93	1,130
2025-11-26	219.00	219.00	214.50	215.49	215.41	215
2025-11-25	219.50	223.00	216.50	218.00	217.92	442
2025-11-24	221.00	222.00	220.00	222.00	221.92	2,659
2025-11-21	219.00	220.50	216.40	219.50	219.42	1,095
2025-11-20	220.00	224.00	220.00	220.50	220.42	782
2025-11-19	216.00	220.00	216.00	218.91	218.83	1,473
2025-11-18	218.00	219.00	215.74	216.94	216.87	984
2025-11-17	223.25	223.25	218.52	219.36	219.28	2,209
2025-11-14	218.00	223.00	215.02	220.91	220.83	3,061
2025-11-13	221.50	222.50	218.49	218.50	218.42	2,674
2025-11-12	221.00	223.00	218.43	219.50	219.42	689
2025-11-11	219.00	222.00	219.00	220.50	220.42	835
2025-11-10	220.00	221.50	219.00	219.51	219.43	1,915

← NewerPage 4 of 21 · 1,247 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.