ALSO Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 207.50 | 210.00 | 206.50 | 209.00 | 209.00 | 2,793 |
| 2026-10-20 | 219.00 | 219.00 | 203.00 | 205.00 | 205.00 | 1,469 |
| 2026-10-19 | 205.50 | 217.50 | 205.50 | 217.50 | 217.50 | 4,774 |
| 2026-10-16 | 206.00 | 210.00 | 204.50 | 204.50 | 204.50 | 2,028 |
| 2026-10-15 | 200.50 | 203.50 | 199.95 | 203.50 | 203.50 | 165 |
| 2026-10-14 | 208.00 | 208.00 | 203.00 | 203.00 | 203.00 | 105 |
| 2026-10-13 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 1 |
| 2026-10-12 | 206.00 | 206.00 | 194.00 | 198.20 | 198.20 | 14 |
| 2026-10-09 | 203.00 | 203.25 | 199.00 | 199.40 | 199.40 | 200 |
| 2026-10-08 | 196.20 | 198.20 | 195.60 | 197.76 | 197.76 | 3,053 |
| 2026-10-07 | 201.00 | 201.00 | 195.60 | 196.40 | 196.40 | 591 |
| 2026-10-06 | 199.10 | 200.50 | 197.50 | 200.25 | 200.25 | 299 |
| 2026-10-05 | 196.00 | 200.00 | 196.00 | 197.60 | 197.60 | 313 |
| 2026-10-02 | 199.00 | 200.50 | 196.20 | 199.00 | 199.00 | 2,642 |
| 2026-10-01 | 200.00 | 200.00 | 193.00 | 193.00 | 193.00 | 105 |
| 2026-09-30 | 197.90 | 197.90 | 192.60 | 192.80 | 192.80 | 17 |
| 2026-09-29 | 193.40 | 196.20 | 193.40 | 196.20 | 196.20 | 103 |
| 2026-09-28 | 193.00 | 193.00 | 189.20 | 189.60 | 189.60 | 2,621 |
| 2026-09-25 | 190.80 | 191.40 | 188.40 | 190.60 | 190.60 | 480 |
| 2026-09-24 | 194.70 | 195.30 | 190.70 | 190.80 | 190.80 | 1,197 |
| 2026-09-23 | 199.80 | 199.80 | 195.60 | 196.40 | 196.40 | 848 |
| 2026-09-22 | 198.80 | 199.20 | 196.70 | 198.20 | 198.20 | 1,056 |
| 2026-09-21 | 197.20 | 197.20 | 194.00 | 196.60 | 196.60 | 3,471 |
| 2026-09-18 | 193.60 | 196.50 | 192.19 | 194.40 | 194.40 | 2,409 |
| 2026-09-17 | 192.70 | 194.80 | 191.80 | 193.96 | 193.96 | 3,116 |
| 2026-09-16 | 191.60 | 193.17 | 191.40 | 191.92 | 191.92 | 559 |
| 2026-09-15 | 188.30 | 193.60 | 187.19 | 192.54 | 192.54 | 795 |
| 2026-09-14 | 195.00 | 195.40 | 188.99 | 192.36 | 192.36 | 10,687 |
| 2026-09-11 | 191.60 | 194.55 | 190.60 | 193.10 | 193.10 | 257 |
| 2026-09-10 | 194.60 | 194.60 | 189.00 | 190.33 | 190.33 | 2,114 |
| 2026-09-09 | 192.70 | 192.70 | 190.79 | 191.67 | 191.67 | 1,827 |
| 2026-09-08 | 191.00 | 193.40 | 191.00 | 193.00 | 193.00 | 2,040 |
| 2026-09-07 | 199.00 | 199.00 | 192.00 | 195.26 | 195.26 | 1,713 |
| 2026-09-04 | 197.20 | 197.20 | 195.20 | 195.66 | 195.66 | 2,016 |
| 2026-09-03 | 188.00 | 194.60 | 188.00 | 193.40 | 193.40 | 740 |
| 2026-09-02 | 192.00 | 192.00 | 188.60 | 189.80 | 189.80 | 2,747 |
| 2026-09-01 | 193.20 | 193.40 | 191.80 | 192.40 | 192.40 | 871 |
| 2026-08-31 | 197.00 | 197.00 | 193.18 | 193.80 | 193.80 | 1,352 |
| 2026-08-28 | 196.00 | 199.40 | 195.80 | 196.91 | 196.91 | 1,293 |
| 2026-08-27 | 194.80 | 196.40 | 193.96 | 195.60 | 195.60 | 7,692 |
| 2026-08-26 | 188.40 | 192.60 | 187.60 | 190.86 | 190.86 | 1,138 |
| 2026-08-25 | 182.00 | 188.20 | 182.00 | 187.45 | 187.45 | 924 |
| 2026-08-24 | 183.20 | 184.40 | 181.80 | 183.80 | 183.80 | 2,628 |
| 2026-08-21 | 185.80 | 186.40 | 184.80 | 185.40 | 185.40 | 1,276 |
| 2026-08-20 | 189.20 | 189.20 | 186.60 | 187.10 | 187.10 | 1,562 |
| 2026-08-19 | 193.00 | 193.00 | 189.38 | 190.40 | 190.40 | 7,282 |
| 2026-08-18 | 190.20 | 190.40 | 188.80 | 190.00 | 190.00 | 1,239 |
| 2026-08-17 | 193.20 | 194.40 | 191.00 | 192.33 | 192.33 | 1,710 |
| 2026-08-14 | 196.20 | 196.40 | 193.60 | 195.27 | 195.27 | 1,274 |
| 2026-08-13 | 195.20 | 195.90 | 193.78 | 194.50 | 194.50 | 1,123 |
| 2026-08-12 | 194.60 | 195.60 | 194.60 | 195.40 | 195.40 | 2,233 |
| 2026-08-11 | 196.40 | 196.60 | 194.40 | 196.60 | 196.60 | 2,445 |
| 2026-08-10 | 203.00 | 203.00 | 195.20 | 196.40 | 196.40 | 5,150 |
| 2026-08-07 | 199.60 | 200.50 | 198.60 | 200.36 | 200.36 | 1,022 |
| 2026-08-06 | 201.00 | 201.00 | 197.00 | 198.38 | 198.38 | 2,564 |
| 2026-08-05 | 201.50 | 202.00 | 199.39 | 199.66 | 199.66 | 2,203 |
| 2026-08-04 | 196.00 | 197.60 | 195.20 | 197.60 | 197.60 | 2,852 |
| 2026-08-03 | 195.60 | 195.80 | 193.00 | 193.89 | 193.89 | 1,042 |
| 2026-07-31 | 191.40 | 195.00 | 191.40 | 194.03 | 194.03 | 3,404 |
| 2026-07-30 | 193.80 | 194.20 | 190.40 | 190.40 | 190.40 | 1,341 |
Page 1 of 21 · 1,241 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.