Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.588 | 3.600 | 3.565 | 3.565 | 3.564 | 22,367 |
| 2025-11-04 | 3.610 | 3.612 | 3.585 | 3.612 | 3.610 | 2,015 |
| 2025-11-03 | 3.818 | 3.833 | 3.659 | 3.833 | 3.832 | 8,058 |
| 2025-10-31 | 3.585 | 3.595 | 3.580 | 3.580 | 3.579 | 2,077 |
| 2025-10-30 | 3.645 | 3.660 | 3.625 | 3.630 | 3.629 | 7,819 |
| 2025-10-29 | 3.676 | 3.676 | 3.670 | 3.670 | 3.669 | 5,509 |
| 2025-10-28 | 3.620 | 3.660 | 3.620 | 3.656 | 3.654 | 5,741 |
| 2025-10-27 | 3.660 | 3.666 | 3.615 | 3.660 | 3.659 | 27,142 |
| 2025-10-24 | 3.705 | 3.705 | 3.645 | 3.645 | 3.644 | 6,493 |
| 2025-10-23 | 3.650 | 3.683 | 3.640 | 3.660 | 3.659 | 25,014 |
| 2025-10-22 | 3.535 | 3.581 | 3.480 | 3.480 | 3.479 | 1,589 |
| 2025-10-21 | 3.590 | 3.639 | 3.590 | 3.610 | 3.609 | 1,221 |
| 2025-10-20 | 3.710 | 3.730 | 3.670 | 3.670 | 3.669 | 4,194 |
| 2025-10-17 | 3.705 | 3.708 | 3.705 | 3.705 | 3.704 | 25,715 |
| 2025-10-16 | 3.717 | 3.810 | 3.717 | 3.810 | 3.809 | 2,860 |
| 2025-10-15 | 3.685 | 3.713 | 3.685 | 3.695 | 3.694 | 7,412 |
| 2025-10-14 | 3.643 | 3.676 | 3.620 | 3.676 | 3.675 | 4,520 |
| 2025-10-13 | 3.735 | 3.743 | 3.735 | 3.743 | 3.742 | 2,844 |
| 2025-10-10 | 3.834 | 3.835 | 3.740 | 3.740 | 3.739 | 4,459 |
| 2025-10-09 | 3.775 | 3.853 | 3.775 | 3.836 | 3.835 | 3,156 |
| 2025-10-08 | 3.840 | 3.847 | 3.765 | 3.765 | 3.764 | 3,258 |
| 2025-10-07 | 3.893 | 3.893 | 3.867 | 3.867 | 3.866 | 2,284 |
| 2025-10-06 | 3.780 | 3.845 | 3.780 | 3.845 | 3.844 | 9,597 |
| 2025-10-03 | 3.765 | 3.765 | 3.722 | 3.725 | 3.724 | 10,961 |
| 2025-10-02 | 3.688 | 3.688 | 3.648 | 3.648 | 3.647 | 26,802 |
| 2025-10-01 | 3.533 | 3.575 | 3.520 | 3.535 | 3.534 | 7,882 |
| 2025-09-30 | 3.555 | 3.580 | 3.490 | 3.490 | 3.489 | 27,029 |
| 2025-09-29 | 3.535 | 3.535 | 3.520 | 3.520 | 3.519 | 5,445 |
| 2025-09-26 | 3.570 | 3.727 | 3.410 | 3.410 | 3.409 | 4,553 |
| 2025-09-25 | 3.665 | 3.665 | 3.640 | 3.640 | 3.639 | 3,374 |
| 2025-09-24 | 3.725 | 3.725 | 3.635 | 3.635 | 3.634 | 7,982 |
| 2025-09-23 | 3.803 | 3.803 | 3.750 | 3.750 | 3.749 | 1,824 |
| 2025-09-22 | 3.920 | 3.920 | 3.830 | 3.905 | 3.904 | 10,234 |
| 2025-09-19 | 3.980 | 3.985 | 3.910 | 3.910 | 3.909 | 8,702 |
| 2025-09-18 | 4.115 | 4.153 | 4.040 | 4.089 | 4.087 | 12,799 |
| 2025-09-17 | 4.035 | 4.071 | 4.035 | 4.071 | 4.069 | 3,148 |
| 2025-09-16 | 4.067 | 4.100 | 3.990 | 3.990 | 3.989 | 4,160 |
| 2025-09-15 | 4.030 | 4.030 | 4.020 | 4.020 | 4.019 | 2,671 |
| 2025-09-12 | 4.048 | 4.048 | 4.035 | 4.035 | 4.034 | 262 |
| 2025-09-11 | 4.020 | 4.020 | 3.935 | 4.000 | 3.999 | 4,372 |
| 2025-09-10 | 4.030 | 4.040 | 3.995 | 3.995 | 3.994 | 6,337 |
| 2025-09-09 | 4.140 | 4.317 | 4.025 | 4.317 | 4.316 | 8,168 |
| 2025-09-08 | 4.350 | 4.363 | 4.320 | 4.343 | 4.341 | 10,835 |
| 2025-09-05 | 4.350 | 4.428 | 4.350 | 4.428 | 4.427 | 4,452 |
| 2025-09-04 | 4.290 | 4.360 | 4.290 | 4.337 | 4.336 | 4,068 |
| 2025-09-03 | 4.333 | 4.350 | 4.300 | 4.325 | 4.323 | 5,795 |
| 2025-09-02 | 4.390 | 4.443 | 4.290 | 4.443 | 4.442 | 15,731 |
| 2025-09-01 | 4.570 | 4.587 | 4.545 | 4.575 | 4.573 | 11,087 |
| 2025-08-29 | 4.550 | 4.600 | 4.540 | 4.560 | 4.558 | 7,147 |
| 2025-08-28 | 4.550 | 4.570 | 4.360 | 4.360 | 4.358 | 8,829 |
| 2025-08-27 | 4.335 | 4.385 | 4.315 | 4.315 | 4.314 | 11,082 |
| 2025-08-26 | 4.225 | 4.310 | 4.225 | 4.230 | 4.229 | 914 |
| 2025-08-22 | 4.313 | 4.313 | 4.275 | 4.275 | 4.274 | 463 |
| 2025-08-21 | 4.250 | 4.255 | 4.250 | 4.255 | 4.254 | 132 |
| 2025-08-20 | 4.205 | 4.205 | 4.205 | 4.205 | 4.204 | 4 |
| 2025-08-19 | 4.318 | 4.318 | 4.228 | 4.245 | 4.244 | 5,018 |
| 2025-08-18 | 4.230 | 4.245 | 4.223 | 4.223 | 4.221 | 2,658 |
| 2025-08-15 | 4.245 | 4.275 | 4.245 | 4.254 | 4.253 | 126 |
| 2025-08-14 | 4.415 | 4.415 | 4.415 | 4.415 | 4.413 | 5 |
| 2025-08-13 | 4.360 | 4.465 | 4.360 | 4.362 | 4.360 | 2,266 |
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.