Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2026-04-30 | 5.240 | 5.300 | 5.240 | 5.270 | 5.270 | 23,374 |
| 2026-04-29 | 5.350 | 5.350 | 5.220 | 5.225 | 5.225 | 773,280 |
| 2026-04-28 | 5.320 | 5.320 | 5.270 | 5.270 | 5.270 | 7,113 |
| 2026-04-27 | 5.160 | 5.275 | 5.080 | 5.197 | 5.197 | 4,294 |
| 2026-04-24 | 5.200 | 5.230 | 5.100 | 5.209 | 5.209 | 30,235 |
| 2026-04-23 | 5.650 | 5.870 | 5.570 | 5.570 | 5.370 | 129,127 |
| 2026-04-22 | 6.020 | 6.140 | 5.890 | 6.020 | 6.018 | 510,396 |
| 2026-04-21 | 5.980 | 6.070 | 5.960 | 6.000 | 5.998 | 22,433 |
| 2026-04-20 | 6.100 | 6.140 | 6.070 | 6.090 | 6.088 | 18,859 |
| 2026-04-17 | 6.000 | 6.253 | 6.000 | 6.201 | 6.199 | 18,816 |
| 2026-04-16 | 5.970 | 6.040 | 5.945 | 6.011 | 6.009 | 52,530 |
| 2026-04-15 | 5.910 | 6.055 | 5.910 | 5.992 | 5.990 | 12,170 |
| 2026-04-14 | 5.455 | 5.765 | 5.455 | 5.580 | 5.578 | 5,787 |
| 2026-04-13 | 5.450 | 5.460 | 5.420 | 5.438 | 5.436 | 6,882 |
| 2026-04-10 | 5.480 | 5.580 | 5.450 | 5.498 | 5.496 | 2,757 |
| 2026-04-09 | 5.490 | 5.547 | 5.310 | 5.470 | 5.468 | 5,262 |
| 2026-04-08 | 5.690 | 5.690 | 5.660 | 5.660 | 5.658 | 623 |
| 2026-04-07 | 5.580 | 5.600 | 5.470 | 5.540 | 5.538 | 53,570 |
| 2026-04-02 | 5.360 | 5.555 | 5.290 | 5.555 | 5.553 | 2,814 |
| 2026-04-01 | 5.230 | 5.280 | 5.210 | 5.260 | 5.258 | 3,805 |
| 2026-03-31 | 5.240 | 5.255 | 5.230 | 5.235 | 5.233 | 10,963 |
| 2026-03-30 | 4.895 | 5.100 | 4.895 | 5.100 | 5.098 | 4,698 |
| 2026-03-27 | 4.925 | 5.040 | 4.925 | 5.000 | 4.998 | 21,027 |
| 2026-03-26 | 5.060 | 5.060 | 4.990 | 4.990 | 4.988 | 10,052 |
| 2026-03-25 | 5.125 | 5.125 | 4.965 | 4.965 | 4.963 | 10,483 |
| 2026-03-24 | 5.020 | 5.040 | 4.968 | 5.010 | 5.008 | 17,122 |
| 2026-03-23 | 4.920 | 5.100 | 4.850 | 5.050 | 5.048 | 26,697 |
| 2026-03-20 | 4.960 | 4.967 | 4.890 | 4.967 | 4.965 | 50,337 |
| 2026-03-19 | 4.860 | 5.000 | 4.860 | 4.956 | 4.954 | 16,064 |
| 2026-03-18 | 5.020 | 5.090 | 4.900 | 4.900 | 4.898 | 11,378 |
| 2026-03-17 | 5.130 | 5.160 | 5.050 | 5.050 | 5.048 | 13,692 |
| 2026-03-16 | 5.290 | 5.290 | 5.090 | 5.090 | 5.088 | 24,013 |
| 2026-03-13 | 5.205 | 5.280 | 5.167 | 5.167 | 5.165 | 24,416 |
| 2026-03-12 | 5.165 | 5.200 | 5.165 | 5.198 | 5.196 | 7,094 |
| 2026-03-11 | 4.995 | 5.040 | 4.995 | 5.040 | 5.038 | 2,200 |
| 2026-03-10 | 5.380 | 5.430 | 5.345 | 5.345 | 5.343 | 227,961 |
| 2026-03-09 | 5.245 | 5.355 | 5.245 | 5.355 | 5.353 | 4,588 |
| 2026-03-06 | 4.833 | 4.833 | 4.800 | 4.823 | 4.821 | 2,286 |
| 2026-03-05 | 4.895 | 4.909 | 4.745 | 4.905 | 4.903 | 23,164 |
| 2026-03-04 | 4.905 | 5.010 | 4.905 | 4.990 | 4.988 | 4,988 |
| 2026-03-03 | 4.820 | 4.855 | 4.755 | 4.829 | 4.827 | 7,050 |
| 2026-03-02 | 4.978 | 4.995 | 4.978 | 4.995 | 4.993 | 327 |
| 2026-02-27 | 5.010 | 5.023 | 4.984 | 4.984 | 4.983 | 3,006 |
| 2026-02-26 | 5.040 | 5.041 | 4.900 | 5.041 | 5.039 | 276,880 |
| 2026-02-25 | 5.105 | 5.120 | 5.080 | 5.116 | 5.114 | 13,708 |
| 2026-02-24 | 5.020 | 5.070 | 4.995 | 4.998 | 4.996 | 2,598 |
| 2026-02-23 | 5.030 | 5.100 | 5.005 | 5.050 | 5.048 | 15,077 |
| 2026-02-20 | 5.120 | 5.130 | 5.069 | 5.069 | 5.067 | 29,763 |
| 2026-02-19 | 5.100 | 5.131 | 5.100 | 5.130 | 5.128 | 5,062 |
| 2026-02-18 | 5.200 | 5.200 | 5.020 | 5.073 | 5.071 | 13,447 |
| 2026-02-17 | 4.995 | 5.140 | 4.995 | 5.048 | 5.046 | 6,871 |
| 2026-02-16 | 5.180 | 5.180 | 5.080 | 5.080 | 5.078 | 25,779 |
| 2026-02-13 | 4.945 | 5.090 | 4.945 | 5.090 | 5.088 | 18,481 |
| 2026-02-12 | 5.080 | 5.080 | 4.985 | 5.040 | 5.038 | 12,434 |
| 2026-02-11 | 5.130 | 5.180 | 5.130 | 5.180 | 5.178 | 7,071 |
| 2026-02-10 | 5.390 | 5.390 | 5.200 | 5.277 | 5.275 | 39,171 |
| 2026-02-09 | 5.290 | 5.290 | 5.250 | 5.264 | 5.262 | 30,313 |
| 2026-02-06 | 5.220 | 5.233 | 5.180 | 5.220 | 5.218 | 16,608 |
| 2026-02-05 | 5.190 | 5.430 | 5.190 | 5.352 | 5.351 | 16,018 |
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.