Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 3.320 | 3.345 | 3.300 | 3.305 | 3.304 | 2,817 |
| 2025-05-09 | 3.305 | 3.305 | 3.295 | 3.295 | 3.294 | 5,082 |
| 2025-05-08 | 3.245 | 3.255 | 3.245 | 3.255 | 3.254 | 5,600 |
| 2025-05-07 | 3.220 | 3.305 | 3.220 | 3.290 | 3.289 | 11 |
| 2025-05-02 | 3.305 | 3.305 | 3.305 | 3.305 | 3.304 | 299 |
| 2025-04-30 | 3.235 | 3.235 | 3.220 | 3.225 | 3.224 | 4,031 |
| 2025-04-29 | 3.100 | 3.105 | 3.100 | 3.105 | 3.104 | 762 |
| 2025-04-28 | 3.065 | 3.095 | 3.065 | 3.095 | 3.094 | 2,000 |
| 2025-04-25 | 3.020 | 3.025 | 3.020 | 3.025 | 3.024 | 340 |
| 2025-04-24 | 3.040 | 3.040 | 3.040 | 3.040 | 3.039 | 23 |
| 2025-04-23 | 2.995 | 2.995 | 2.995 | 2.995 | 2.994 | 8,000 |
| 2025-04-17 | 3.120 | 3.120 | 3.095 | 3.095 | 3.093 | 1,796 |
| 2025-04-16 | 3.150 | 3.150 | 3.150 | 3.150 | 3.148 | 153 |
| 2025-04-14 | 3.125 | 3.125 | 3.125 | 3.125 | 3.123 | 6,000 |
| 2025-04-11 | 3.010 | 3.080 | 3.010 | 3.080 | 3.078 | 1,554 |
| 2025-04-10 | 3.100 | 3.110 | 3.100 | 3.110 | 3.108 | 3,934 |
| 2025-04-08 | 2.995 | 3.010 | 2.995 | 3.010 | 3.008 | 1,581 |
| 2025-04-07 | 2.915 | 2.915 | 2.915 | 2.915 | 2.913 | 2,000 |
| 2025-04-04 | 3.140 | 3.140 | 2.990 | 3.010 | 3.008 | 22,182 |
| 2025-04-03 | 3.168 | 3.168 | 3.168 | 3.168 | 3.165 | 79 |
| 2025-04-02 | 3.325 | 3.325 | 3.310 | 3.310 | 3.308 | 1,326 |
| 2025-03-31 | 3.395 | 3.395 | 3.395 | 3.395 | 3.393 | 5,000 |
| 2025-03-25 | 3.555 | 3.555 | 3.555 | 3.555 | 3.553 | 4,000 |
| 2025-03-20 | 3.535 | 3.560 | 3.535 | 3.560 | 3.558 | 5,219 |
| 2025-03-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.717 | 3,000 |
| 2025-03-17 | 3.715 | 3.765 | 3.715 | 3.765 | 3.762 | 18,708 |
| 2025-03-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.747 | 377 |
| 2025-03-13 | 3.745 | 3.745 | 3.745 | 3.745 | 3.742 | 17 |
| 2025-03-12 | 3.910 | 3.910 | 3.845 | 3.910 | 3.907 | 2,111 |
| 2025-03-10 | 3.760 | 3.760 | 3.760 | 3.760 | 3.757 | 3,000 |
| 2025-03-07 | 3.725 | 3.725 | 3.725 | 3.725 | 3.722 | 1,297 |
| 2025-03-06 | 3.765 | 3.765 | 3.720 | 3.720 | 3.717 | 92 |
| 2025-03-05 | 3.695 | 3.695 | 3.695 | 3.695 | 3.692 | 1,242 |
| 2025-03-04 | 3.620 | 3.670 | 3.570 | 3.595 | 3.593 | 6,162 |
| 2025-02-28 | 3.800 | 3.815 | 3.785 | 3.793 | 3.790 | 2,405 |
| 2025-02-27 | 3.808 | 3.850 | 3.805 | 3.850 | 3.847 | 119 |
| 2025-02-26 | 3.800 | 3.800 | 3.800 | 3.800 | 3.797 | 34 |
| 2025-02-25 | 3.810 | 3.810 | 3.810 | 3.810 | 3.807 | 374 |
| 2025-02-24 | 3.820 | 3.840 | 3.820 | 3.840 | 3.837 | 1,353 |
| 2025-02-21 | 3.810 | 3.810 | 3.810 | 3.810 | 3.807 | 83 |
| 2025-02-20 | 3.765 | 3.835 | 3.765 | 3.830 | 3.827 | 7,350 |
| 2025-02-19 | 3.800 | 3.800 | 3.775 | 3.775 | 3.772 | 390 |
| 2025-02-18 | 3.705 | 3.750 | 3.685 | 3.750 | 3.747 | 9,116 |
| 2025-02-17 | 3.765 | 3.765 | 3.670 | 3.710 | 3.707 | 6,787 |
| 2025-02-14 | 3.595 | 3.740 | 3.595 | 3.735 | 3.732 | 16,850 |
| 2025-02-13 | 3.488 | 3.535 | 3.488 | 3.535 | 3.533 | 3,850 |
| 2025-02-12 | 3.505 | 3.510 | 3.460 | 3.460 | 3.458 | 10,556 |
| 2025-02-10 | 3.440 | 3.450 | 3.405 | 3.450 | 3.448 | 11,349 |
| 2025-02-07 | 3.490 | 3.540 | 3.460 | 3.460 | 3.458 | 7,378 |
| 2025-02-06 | 3.500 | 3.500 | 3.420 | 3.435 | 3.433 | 12,552 |
| 2025-02-05 | 3.330 | 3.470 | 3.330 | 3.455 | 3.453 | 11,781 |
| 2025-02-03 | 3.470 | 3.470 | 3.280 | 3.280 | 3.278 | 13,460 |
| 2025-01-31 | 3.340 | 3.420 | 3.340 | 3.420 | 3.418 | 24,596 |
| 2025-01-30 | 3.210 | 3.210 | 3.200 | 3.210 | 3.208 | 3,458 |
| 2025-01-29 | 3.238 | 3.238 | 3.165 | 3.165 | 3.163 | 5,772 |
| 2025-01-28 | 3.225 | 3.245 | 3.203 | 3.210 | 3.208 | 40,140 |
| 2025-01-27 | 3.225 | 3.225 | 3.180 | 3.200 | 3.198 | 2,829 |
| 2025-01-24 | 3.310 | 3.310 | 3.285 | 3.285 | 3.283 | 1,069 |
| 2025-01-23 | 3.275 | 3.370 | 3.260 | 3.260 | 3.258 | 14,217 |
| 2025-01-22 | 3.415 | 3.425 | 3.305 | 3.330 | 3.328 | 10,603 |
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.