Ascom Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	5.290	5.290	5.240	5.286	5.286	8,593
2026-07-24	5.250	5.300	5.250	5.276	5.276	760,202
2026-07-23	5.460	5.460	5.300	5.398	5.398	5,987
2026-07-22	5.470	5.550	5.470	5.530	5.530	19,167
2026-07-21	5.460	5.540	5.439	5.540	5.540	41,673
2026-07-20	5.750	5.750	5.440	5.580	5.580	13,752
2026-07-17	5.775	5.840	5.740	5.750	5.750	95,326
2026-07-16	6.025	6.030	5.920	6.000	6.000	7,350
2026-07-15	6.060	6.060	6.020	6.030	6.030	50,074
2026-07-14	6.030	6.110	6.020	6.094	6.094	5,317
2026-07-13	6.190	6.210	6.050	6.183	6.183	8,714
2026-07-10	6.320	6.320	6.185	6.191	6.191	10,383
2026-07-09	6.360	6.360	6.298	6.314	6.314	35,864
2026-07-08	6.630	6.630	6.499	6.530	6.530	6,546
2026-07-07	6.200	6.389	6.200	6.251	6.251	7,322
2026-07-06	6.030	6.070	5.780	5.966	5.966	4,239
2026-07-03	6.060	6.060	6.020	6.020	6.020	6,447
2026-07-02	5.940	5.979	5.940	5.979	5.979	8,902
2026-07-01	5.780	5.969	5.780	5.969	5.969	3,951
2026-06-30	5.920	5.940	5.840	5.900	5.900	3,122
2026-06-29	5.970	5.980	5.890	5.917	5.917	10,015
2026-06-26	6.040	6.040	5.895	5.895	5.895	10,219
2026-06-25	6.020	6.100	6.020	6.056	6.056	21,269
2026-06-24	5.980	6.025	5.963	5.975	5.975	62,401
2026-06-23	5.770	5.781	5.660	5.710	5.710	11,879
2026-06-22	6.110	6.110	5.930	6.013	6.013	11,826
2026-06-19	6.195	6.220	6.150	6.220	6.220	17,599
2026-06-18	6.225	6.250	6.120	6.187	6.187	22,714
2026-06-17	6.370	6.450	6.310	6.350	6.350	37,201
2026-06-16	6.410	6.422	5.820	6.356	6.356	9,153
2026-06-15	6.705	6.705	6.500	6.560	6.560	14,046
2026-06-12	6.535	6.680	6.520	6.583	6.583	17,310
2026-06-11	6.330	6.370	6.305	6.349	6.349	17,086
2026-06-10	6.410	6.440	6.310	6.320	6.320	25,495
2026-06-09	6.540	6.580	6.460	6.485	6.485	19,399
2026-06-08	6.070	6.480	6.070	6.350	6.350	30,282
2026-06-05	6.485	6.570	6.230	6.417	6.417	10,150
2026-06-04	6.440	6.500	6.420	6.500	6.500	41,144
2026-06-03	6.450	6.550	6.450	6.508	6.508	7,237
2026-06-02	6.290	6.490	6.290	6.460	6.460	11,427
2026-06-01	6.060	6.240	6.060	6.144	6.144	12,278
2026-05-29	6.050	6.120	6.050	6.092	6.092	5,882
2026-05-28	5.950	6.050	5.950	6.030	6.030	9,478
2026-05-27	6.050	6.050	5.890	5.890	5.890	13,901
2026-05-26	5.860	6.020	5.860	5.965	5.965	20,005
2026-05-22	5.785	5.830	5.710	5.740	5.740	24,973
2026-05-21	5.870	5.890	5.750	5.793	5.793	13,565
2026-05-20	5.700	5.890	5.700	5.720	5.720	8,919
2026-05-19	5.640	5.740	5.640	5.679	5.679	17,132
2026-05-18	5.430	5.680	5.400	5.430	5.430	21,734
2026-05-15	5.420	5.460	5.390	5.410	5.410	15,603
2026-05-14	5.450	5.450	5.450	5.450	5.450	0
2026-05-13	5.540	5.540	5.340	5.450	5.450	12,816
2026-05-12	5.480	5.480	5.310	5.422	5.422	14,837
2026-05-11	5.300	5.410	5.300	5.323	5.323	3,679
2026-05-08	5.190	5.250	5.190	5.238	5.238	7,727
2026-05-07	5.370	5.370	5.310	5.310	5.310	13,975
2026-05-06	5.450	5.450	5.350	5.377	5.377	53,439
2026-05-05	5.320	5.420	5.320	5.365	5.365	15,561
2026-05-04	5.350	5.420	5.350	5.375	5.375	20,826

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.0020 GBX
2025-04-22	0.0010 GBX
2024-04-18	0.0030 GBX
2023-04-20	0.0020 GBX
2022-04-19	0.0020 GBX
2019-04-12	0.0045 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.