Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.290 | 5.360 | 5.190 | 5.254 | 5.252 | 76,386 |
| 2026-02-03 | 5.250 | 5.270 | 5.250 | 5.270 | 5.268 | 5,768 |
| 2026-02-02 | 5.080 | 5.290 | 5.080 | 5.270 | 5.268 | 9,561 |
| 2026-01-30 | 5.480 | 5.480 | 5.385 | 5.422 | 5.420 | 5,679 |
| 2026-01-29 | 5.320 | 5.480 | 5.320 | 5.394 | 5.392 | 27,885 |
| 2026-01-28 | 5.390 | 5.410 | 5.388 | 5.388 | 5.386 | 8,315 |
| 2026-01-27 | 5.450 | 5.450 | 5.360 | 5.396 | 5.394 | 18,190 |
| 2026-01-26 | 5.210 | 5.350 | 5.200 | 5.290 | 5.288 | 10,276 |
| 2026-01-23 | 5.080 | 5.240 | 5.000 | 5.210 | 5.208 | 40,133 |
| 2026-01-22 | 4.890 | 5.130 | 4.890 | 5.130 | 5.128 | 2,790 |
| 2026-01-21 | 4.795 | 4.810 | 4.760 | 4.790 | 4.788 | 5,718 |
| 2026-01-20 | 4.580 | 4.623 | 4.510 | 4.566 | 4.565 | 32,192 |
| 2026-01-19 | 4.125 | 4.630 | 4.106 | 4.106 | 4.105 | 47,422 |
| 2026-01-16 | 4.180 | 4.180 | 4.125 | 4.125 | 4.124 | 1,446 |
| 2026-01-15 | 4.000 | 4.260 | 4.000 | 4.190 | 4.189 | 8,037 |
| 2026-01-14 | 3.610 | 3.634 | 3.580 | 3.634 | 3.632 | 41,319 |
| 2026-01-13 | 3.625 | 3.690 | 3.625 | 3.664 | 3.663 | 12,780 |
| 2026-01-12 | 3.705 | 3.705 | 3.652 | 3.667 | 3.665 | 26,292 |
| 2026-01-09 | 3.680 | 3.708 | 3.665 | 3.680 | 3.679 | 23,653 |
| 2026-01-08 | 3.660 | 3.715 | 3.635 | 3.647 | 3.646 | 16,009 |
| 2026-01-07 | 3.670 | 3.670 | 3.600 | 3.670 | 3.669 | 10,499 |
| 2026-01-06 | 3.748 | 3.750 | 3.731 | 3.731 | 3.729 | 8,190 |
| 2026-01-05 | 3.845 | 3.845 | 3.780 | 3.809 | 3.808 | 9,985 |
| 2025-12-30 | 3.725 | 3.820 | 3.725 | 3.820 | 3.819 | 9,475 |
| 2025-12-29 | 3.665 | 3.665 | 3.663 | 3.663 | 3.662 | 824 |
| 2025-12-23 | 3.645 | 3.660 | 3.645 | 3.645 | 3.644 | 11,038 |
| 2025-12-22 | 3.580 | 3.660 | 3.580 | 3.599 | 3.598 | 45,871 |
| 2025-12-19 | 3.680 | 3.680 | 3.620 | 3.640 | 3.639 | 34,983 |
| 2025-12-18 | 3.660 | 3.687 | 3.645 | 3.685 | 3.684 | 37,609 |
| 2025-12-17 | 3.625 | 3.635 | 3.625 | 3.629 | 3.627 | 7,385 |
| 2025-12-16 | 3.610 | 3.690 | 3.610 | 3.610 | 3.609 | 92,024 |
| 2025-12-15 | 3.510 | 3.620 | 3.510 | 3.620 | 3.619 | 13,116 |
| 2025-12-12 | 3.555 | 3.579 | 3.555 | 3.579 | 3.578 | 1,315 |
| 2025-12-11 | 3.558 | 3.620 | 3.558 | 3.584 | 3.583 | 31,112 |
| 2025-12-10 | 3.555 | 3.600 | 3.430 | 3.542 | 3.541 | 23,994 |
| 2025-12-09 | 3.438 | 3.505 | 3.438 | 3.470 | 3.469 | 64,571 |
| 2025-12-08 | 3.437 | 3.437 | 3.400 | 3.419 | 3.418 | 6,871 |
| 2025-12-05 | 3.515 | 3.515 | 3.496 | 3.496 | 3.495 | 35,714 |
| 2025-12-04 | 3.445 | 3.475 | 3.445 | 3.458 | 3.457 | 34,334 |
| 2025-12-03 | 3.405 | 3.455 | 3.405 | 3.451 | 3.450 | 17,853 |
| 2025-12-02 | 3.435 | 3.448 | 3.425 | 3.448 | 3.447 | 5,903 |
| 2025-12-01 | 3.505 | 3.517 | 3.495 | 3.495 | 3.494 | 1,851 |
| 2025-11-28 | 3.440 | 3.505 | 3.440 | 3.505 | 3.504 | 1,311 |
| 2025-11-27 | 3.440 | 3.480 | 3.440 | 3.480 | 3.479 | 5,709 |
| 2025-11-26 | 3.440 | 3.480 | 3.415 | 3.480 | 3.479 | 31,037 |
| 2025-11-25 | 3.500 | 3.500 | 3.438 | 3.438 | 3.436 | 7,588 |
| 2025-11-24 | 3.425 | 3.455 | 3.425 | 3.432 | 3.431 | 37,579 |
| 2025-11-21 | 3.390 | 3.415 | 3.338 | 3.415 | 3.414 | 4,642 |
| 2025-11-20 | 3.458 | 3.484 | 3.435 | 3.467 | 3.466 | 25,295 |
| 2025-11-19 | 3.448 | 3.448 | 3.440 | 3.440 | 3.439 | 8,292 |
| 2025-11-18 | 3.466 | 3.466 | 3.440 | 3.440 | 3.439 | 7,080 |
| 2025-11-17 | 3.525 | 3.581 | 3.525 | 3.581 | 3.580 | 2,854 |
| 2025-11-14 | 3.585 | 3.585 | 3.584 | 3.585 | 3.584 | 22,937 |
| 2025-11-13 | 3.670 | 3.680 | 3.670 | 3.680 | 3.679 | 5,465 |
| 2025-11-12 | 3.650 | 3.650 | 3.646 | 3.646 | 3.645 | 15,758 |
| 2025-11-11 | 3.648 | 3.660 | 3.648 | 3.660 | 3.659 | 4,426 |
| 2025-11-10 | 3.670 | 3.700 | 3.670 | 3.700 | 3.699 | 1,411 |
| 2025-11-07 | 3.715 | 3.715 | 3.659 | 3.659 | 3.658 | 17,372 |
| 2025-11-06 | 3.558 | 3.558 | 3.558 | 3.558 | 3.557 | 3,154 |
| 2025-11-05 | 3.588 | 3.600 | 3.565 | 3.565 | 3.564 | 22,367 |
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.