Ascom Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 68 |
| 2026-10-20 | 5.770 | 5.865 | 5.770 | 5.820 | 5.820 | 289 |
| 2026-10-19 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 104 |
| 2026-10-16 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 6 |
| 2026-10-15 | 5.620 | 5.745 | 5.620 | 5.745 | 5.745 | 181 |
| 2026-10-14 | 5.890 | 5.895 | 5.775 | 5.790 | 5.790 | 779 |
| 2026-10-13 | 5.970 | 6.040 | 5.970 | 6.040 | 6.040 | 170 |
| 2026-10-09 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 301 |
| 2026-10-08 | 5.990 | 5.990 | 5.860 | 5.870 | 5.870 | 3,069 |
| 2026-10-07 | 6.050 | 6.050 | 5.980 | 6.050 | 6.050 | 5,160 |
| 2026-10-06 | 5.995 | 5.995 | 5.995 | 5.995 | 5.995 | 171 |
| 2026-10-05 | 5.800 | 5.860 | 5.700 | 5.720 | 5.720 | 422 |
| 2026-10-02 | 5.820 | 5.850 | 5.785 | 5.850 | 5.850 | 1,369 |
| 2026-10-01 | 5.775 | 5.775 | 5.775 | 5.775 | 5.775 | 74 |
| 2026-09-29 | 5.765 | 5.810 | 5.760 | 5.760 | 5.760 | 2,850 |
| 2026-09-28 | 5.740 | 5.740 | 5.730 | 5.740 | 5.740 | 342 |
| 2026-09-25 | 5.840 | 5.840 | 5.740 | 5.790 | 5.790 | 22,392 |
| 2026-09-24 | 5.870 | 5.890 | 5.870 | 5.890 | 5.890 | 724 |
| 2026-09-23 | 5.820 | 5.850 | 5.820 | 5.850 | 5.850 | 25 |
| 2026-09-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 40 |
| 2026-09-21 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 2 |
| 2026-09-18 | 5.650 | 5.680 | 5.570 | 5.680 | 5.680 | 51,678 |
| 2026-09-17 | 5.220 | 5.560 | 5.220 | 5.559 | 5.559 | 1,280 |
| 2026-09-16 | 5.285 | 5.285 | 5.270 | 5.270 | 5.270 | 196 |
| 2026-09-15 | 5.160 | 5.220 | 5.160 | 5.167 | 5.167 | 6,079 |
| 2026-09-14 | 5.190 | 5.200 | 5.150 | 5.150 | 5.150 | 1,862 |
| 2026-09-11 | 5.310 | 5.320 | 5.292 | 5.292 | 5.292 | 9,833 |
| 2026-09-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 22 |
| 2026-09-09 | 5.600 | 5.600 | 5.560 | 5.579 | 5.579 | 47,288 |
| 2026-09-08 | 5.610 | 5.684 | 5.560 | 5.570 | 5.570 | 11,551 |
| 2026-09-07 | 5.340 | 5.348 | 5.300 | 5.315 | 5.315 | 13,402 |
| 2026-09-04 | 5.360 | 5.363 | 5.360 | 5.363 | 5.363 | 300 |
| 2026-09-03 | 5.354 | 5.413 | 5.354 | 5.413 | 5.413 | 4,478 |
| 2026-09-02 | 5.450 | 5.510 | 5.390 | 5.390 | 5.390 | 7,545 |
| 2026-09-01 | 5.440 | 5.490 | 5.320 | 5.462 | 5.462 | 10,105 |
| 2026-08-31 | 5.410 | 5.440 | 5.370 | 5.370 | 5.370 | 2,368 |
| 2026-08-28 | 5.480 | 5.480 | 5.380 | 5.396 | 5.396 | 17,522 |
| 2026-08-27 | 5.420 | 5.420 | 5.385 | 5.420 | 5.420 | 9,877 |
| 2026-08-26 | 5.350 | 5.500 | 5.350 | 5.424 | 5.424 | 11,439 |
| 2026-08-25 | 5.400 | 5.400 | 5.354 | 5.354 | 5.354 | 6,582 |
| 2026-08-24 | 5.240 | 5.345 | 5.240 | 5.293 | 5.293 | 11,024 |
| 2026-08-21 | 5.300 | 5.330 | 5.256 | 5.330 | 5.330 | 15,614 |
| 2026-08-20 | 5.310 | 5.360 | 5.310 | 5.310 | 5.310 | 8,148 |
| 2026-08-19 | 5.380 | 5.380 | 5.368 | 5.368 | 5.368 | 1,520 |
| 2026-08-18 | 5.390 | 5.458 | 5.390 | 5.413 | 5.413 | 4,450 |
| 2026-08-17 | 5.425 | 5.440 | 5.425 | 5.440 | 5.440 | 18,077 |
| 2026-08-14 | 5.450 | 5.481 | 5.430 | 5.481 | 5.481 | 25,579 |
| 2026-08-13 | 5.550 | 5.570 | 5.513 | 5.556 | 5.556 | 20,663 |
| 2026-08-12 | 5.520 | 5.520 | 5.456 | 5.468 | 5.468 | 9,050 |
| 2026-08-11 | 5.550 | 5.600 | 5.546 | 5.546 | 5.546 | 3,765 |
| 2026-08-10 | 5.540 | 5.600 | 5.500 | 5.546 | 5.546 | 10,202 |
| 2026-08-07 | 5.670 | 5.720 | 5.620 | 5.660 | 5.660 | 87,166 |
| 2026-08-06 | 5.710 | 5.741 | 5.710 | 5.717 | 5.717 | 20,974 |
| 2026-08-05 | 5.610 | 5.890 | 5.610 | 5.812 | 5.812 | 15,158 |
| 2026-08-04 | 5.560 | 5.700 | 5.500 | 5.580 | 5.580 | 18,286 |
| 2026-08-03 | 5.130 | 5.165 | 5.008 | 5.060 | 5.060 | 21,038 |
| 2026-07-31 | 5.240 | 5.240 | 5.070 | 5.110 | 5.110 | 38,723 |
| 2026-07-30 | 5.275 | 5.275 | 5.190 | 5.256 | 5.256 | 13,918 |
| 2026-07-29 | 5.200 | 5.370 | 5.190 | 5.327 | 5.327 | 26,274 |
| 2026-07-28 | 5.430 | 5.430 | 5.160 | 5.250 | 5.250 | 24,131 |
Page 1 of 20 · 1,183 trading daysOlder →
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.