Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4.410 | 4.455 | 4.410 | 4.455 | 4.453 | 1,493 |
| 2025-08-11 | 4.545 | 4.545 | 4.440 | 4.440 | 4.438 | 1,606 |
| 2025-08-08 | 4.220 | 4.300 | 4.220 | 4.250 | 4.249 | 5,474 |
| 2025-08-07 | 4.253 | 4.253 | 4.155 | 4.155 | 4.154 | 1,474 |
| 2025-08-06 | 4.115 | 4.115 | 3.990 | 3.990 | 3.989 | 5 |
| 2025-08-05 | 3.850 | 4.000 | 3.825 | 4.000 | 3.999 | 53 |
| 2025-08-04 | 4.005 | 4.005 | 3.925 | 3.925 | 3.924 | 141 |
| 2025-07-31 | 4.240 | 4.250 | 4.125 | 4.185 | 4.184 | 1,936 |
| 2025-07-30 | 3.835 | 4.140 | 3.835 | 3.845 | 3.844 | 2,039 |
| 2025-07-29 | 3.785 | 3.878 | 3.785 | 3.810 | 3.809 | 226 |
| 2025-07-28 | 3.850 | 3.850 | 3.825 | 3.845 | 3.844 | 1,647 |
| 2025-07-25 | 3.835 | 3.840 | 3.825 | 3.825 | 3.824 | 333 |
| 2025-07-24 | 3.873 | 3.873 | 3.850 | 3.850 | 3.849 | 5,014 |
| 2025-07-23 | 3.770 | 3.795 | 3.730 | 3.730 | 3.729 | 8,942 |
| 2025-07-22 | 3.715 | 3.752 | 3.670 | 3.752 | 3.750 | 6,306 |
| 2025-07-21 | 3.910 | 3.940 | 3.853 | 3.940 | 3.939 | 799 |
| 2025-07-18 | 3.920 | 3.953 | 3.885 | 3.885 | 3.884 | 2,372 |
| 2025-07-17 | 3.910 | 3.910 | 3.898 | 3.898 | 3.897 | 603 |
| 2025-07-16 | 3.935 | 3.965 | 3.930 | 3.930 | 3.929 | 16,040 |
| 2025-07-15 | 3.840 | 3.920 | 3.825 | 3.825 | 3.824 | 8,382 |
| 2025-07-14 | 3.805 | 3.805 | 3.753 | 3.753 | 3.752 | 1,503 |
| 2025-07-11 | 3.858 | 3.858 | 3.825 | 3.825 | 3.824 | 127 |
| 2025-07-10 | 3.860 | 3.925 | 3.860 | 3.925 | 3.924 | 304 |
| 2025-07-09 | 3.858 | 3.945 | 3.858 | 3.875 | 3.874 | 145 |
| 2025-07-08 | 3.830 | 3.855 | 3.813 | 3.813 | 3.811 | 2,882 |
| 2025-07-07 | 3.780 | 3.850 | 3.773 | 3.800 | 3.799 | 3,606 |
| 2025-07-04 | 3.760 | 3.835 | 3.758 | 3.807 | 3.805 | 3,197 |
| 2025-07-03 | 3.885 | 3.885 | 3.745 | 3.745 | 3.744 | 2,202 |
| 2025-07-02 | 3.575 | 3.575 | 3.570 | 3.570 | 3.569 | 303 |
| 2025-07-01 | 3.600 | 3.600 | 3.582 | 3.582 | 3.580 | 322 |
| 2025-06-30 | 3.620 | 3.640 | 3.595 | 3.640 | 3.639 | 1,747 |
| 2025-06-27 | 3.600 | 3.600 | 3.600 | 3.600 | 3.599 | 3 |
| 2025-06-26 | 3.610 | 3.610 | 3.610 | 3.610 | 3.609 | 3 |
| 2025-06-25 | 3.620 | 3.685 | 3.620 | 3.685 | 3.684 | 625 |
| 2025-06-24 | 3.683 | 3.683 | 3.683 | 3.683 | 3.682 | 3 |
| 2025-06-23 | 3.680 | 3.680 | 3.670 | 3.670 | 3.669 | 11 |
| 2025-06-20 | 3.720 | 3.740 | 3.680 | 3.680 | 3.679 | 610 |
| 2025-06-19 | 3.670 | 3.680 | 3.670 | 3.680 | 3.679 | 653 |
| 2025-06-18 | 3.698 | 3.698 | 3.665 | 3.665 | 3.664 | 6 |
| 2025-06-17 | 3.685 | 3.685 | 3.685 | 3.685 | 3.684 | 4 |
| 2025-06-16 | 3.550 | 3.550 | 3.550 | 3.550 | 3.549 | 4 |
| 2025-06-13 | 3.583 | 3.583 | 3.583 | 3.583 | 3.581 | 4 |
| 2025-06-12 | 3.648 | 3.665 | 3.648 | 3.665 | 3.664 | 204 |
| 2025-06-11 | 3.700 | 3.715 | 3.700 | 3.715 | 3.714 | 205 |
| 2025-06-10 | 3.625 | 3.720 | 3.625 | 3.660 | 3.659 | 880 |
| 2025-06-06 | 3.675 | 3.675 | 3.665 | 3.670 | 3.669 | 13,222 |
| 2025-06-05 | 3.658 | 3.658 | 3.658 | 3.658 | 3.657 | 5 |
| 2025-06-04 | 3.755 | 3.755 | 3.755 | 3.755 | 3.754 | 5 |
| 2025-06-03 | 3.815 | 3.815 | 3.710 | 3.710 | 3.709 | 15 |
| 2025-06-02 | 3.706 | 3.706 | 3.706 | 3.706 | 3.705 | 5 |
| 2025-05-30 | 3.750 | 3.750 | 3.695 | 3.695 | 3.694 | 845 |
| 2025-05-28 | 3.735 | 3.745 | 3.695 | 3.695 | 3.694 | 5,688 |
| 2025-05-27 | 3.410 | 3.610 | 3.350 | 3.350 | 3.349 | 13,647 |
| 2025-05-23 | 3.274 | 3.274 | 3.274 | 3.274 | 3.273 | 4 |
| 2025-05-22 | 3.350 | 3.350 | 3.343 | 3.343 | 3.341 | 204 |
| 2025-05-21 | 3.380 | 3.380 | 3.380 | 3.380 | 3.379 | 4 |
| 2025-05-20 | 3.375 | 3.375 | 3.375 | 3.375 | 3.374 | 150 |
| 2025-05-19 | 3.345 | 3.345 | 3.325 | 3.325 | 3.324 | 1,529 |
| 2025-05-14 | 3.280 | 3.335 | 3.280 | 3.320 | 3.319 | 4,140 |
| 2025-05-13 | 3.365 | 3.365 | 3.335 | 3.360 | 3.359 | 5,686 |
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.