On Holding AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.380	2.400	2.340	2.400	2.400	13,459
2026-10-19	2.340	2.340	2.320	2.320	2.320	10
2026-10-15	2.380	2.400	2.360	2.360	2.360	171,168
2026-10-14	2.360	2.400	2.340	2.400	2.400	126,206
2026-10-12	2.280	2.380	2.280	2.360	2.360	133,460
2026-10-09	2.220	2.320	2.220	2.280	2.280	1,438,129
2026-10-08	2.220	2.260	2.200	2.240	2.240	146,379
2026-10-07	2.160	2.240	2.160	2.220	2.220	1,341,218
2026-10-06	2.080	2.180	2.080	2.180	2.180	262,765
2026-10-05	2.040	2.100	2.000	2.060	2.060	299,763
2026-10-02	2.000	2.040	2.000	2.000	2.000	243,172
2026-10-01	1.990	2.000	1.970	1.990	1.990	476,966
2026-09-30	2.000	2.020	1.980	1.980	1.980	229,418
2026-09-29	1.990	2.020	1.980	2.000	2.000	59,576
2026-09-28	2.020	2.060	2.000	2.000	2.000	82,357
2026-09-25	2.000	2.040	2.000	2.020	2.020	129,125
2026-09-24	2.000	2.040	1.980	1.990	1.990	376,213
2026-09-23	1.930	2.060	1.930	2.000	2.000	1,822,141
2026-09-22	1.840	1.930	1.800	1.930	1.930	484,006
2026-09-21	1.830	1.970	1.820	1.830	1.830	810,861

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.