ALSN.SW - ALSO Holding AG

Swiss - Swiss Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
24 May 2019129.20130.00128.60129.00129.006,416
23 May 2019128.60130.00127.80129.00129.0012,299
22 May 2019127.80130.40127.80129.40129.407,145
21 May 2019126.80127.80126.40127.40127.407,023
20 May 2019126.20126.60125.40125.60125.604,733
17 May 2019125.40126.20124.00125.80125.808,036
16 May 2019126.80127.20125.20126.20126.209,322
15 May 2019128.00128.20124.00126.20126.2012,199
14 May 2019129.20130.00127.40128.60128.6012,053
13 May 2019129.00129.60127.80129.00129.0036,838
10 May 2019128.00129.80128.00129.20129.209,293
09 May 2019129.00129.60127.40129.00129.0029,837
08 May 2019129.00129.60127.80129.60129.6012,916
07 May 2019130.80130.80128.00129.00129.0014,265
06 May 2019129.00130.80128.40130.00130.008,644
03 May 2019129.80132.00129.00130.40130.409,623
02 May 2019126.00130.20126.00129.20129.2017,734
01 May 2019128.00128.00128.00128.00128.00-
30 Apr 2019126.00128.20126.00128.00128.0012,685
29 Apr 2019126.80128.00125.20127.00127.0011,555
26 Apr 2019129.00129.00125.20125.20125.208,553
25 Apr 2019130.80130.80128.00128.20128.2011,215
24 Apr 2019128.00131.40128.00129.20129.2012,901
23 Apr 2019126.20128.40126.20127.60127.603,683
18 Apr 2019128.00129.40126.00127.00127.004,669
17 Apr 2019126.20128.80124.60127.00127.0010,216
16 Apr 2019124.40126.40123.40126.00126.009,292
15 Apr 2019125.60127.80124.80125.00125.009,118
12 Apr 2019124.20126.00124.20124.40124.403,675
11 Apr 2019122.80126.60122.80124.80124.807,299
10 Apr 2019123.60125.20121.80124.60124.605,438
09 Apr 2019124.00127.00123.60123.80123.807,027
08 Apr 2019129.00129.00126.20126.20126.202,531
05 Apr 2019126.20129.40126.20128.40128.4014,841
04 Apr 2019127.80129.80126.00126.00126.0013,373
03 Apr 2019127.60128.40127.60128.20128.204,455
02 Apr 2019127.00127.80125.60127.00127.007,427
02 Apr 20193 Dividend
01 Apr 2019129.20130.20128.80129.40126.4010,761
29 Mar 2019127.00128.80127.00127.80124.847,159
28 Mar 2019122.20126.80121.60126.60123.668,011
27 Mar 2019123.60124.80121.40121.40118.599,878
26 Mar 2019123.00124.40122.60123.80120.935,601
25 Mar 2019122.80123.00121.00122.80119.959,269
22 Mar 2019125.40126.40123.00123.40120.545,395
21 Mar 2019125.40125.80125.20125.60122.692,317
20 Mar 2019125.60127.20125.60125.60122.691,818
19 Mar 2019125.20127.20125.20126.60123.664,522
18 Mar 2019127.00127.00125.60125.80122.882,591
15 Mar 2019127.80128.20126.20127.00124.062,765
14 Mar 2019126.60129.00126.60127.40124.454,344
13 Mar 2019126.80127.80126.00127.00124.069,694
12 Mar 2019127.00127.80126.60126.60123.667,013
11 Mar 2019126.00127.40126.00126.60123.663,167
08 Mar 2019128.20128.40126.00126.00123.088,178
07 Mar 2019132.00132.00126.00129.00126.0111,648
06 Mar 2019133.60133.60129.60130.80127.779,866
05 Mar 2019133.80134.40132.80133.20130.1114,900
04 Mar 2019133.60134.60132.60134.20131.0910,259
01 Mar 2019131.60133.80131.60133.20130.1110,170
28 Feb 2019132.00132.00130.20131.40128.3512,630
27 Feb 2019131.80133.40129.60132.60129.5312,570
26 Feb 2019131.40133.40130.40131.80128.7413,405
25 Feb 2019130.20132.20128.60129.60126.6012,451
22 Feb 2019130.40132.60129.40132.40129.3313,794
21 Feb 2019127.00131.20127.00130.80127.778,890
20 Feb 2019128.20128.80126.20126.40123.4713,294
19 Feb 2019128.60128.80127.00127.60124.642,934
18 Feb 2019130.00131.20128.20129.20126.209,199
15 Feb 2019131.00131.00127.80130.40127.386,600
14 Feb 2019129.80134.40129.80130.20127.1818,527
13 Feb 2019130.00132.80130.00130.80127.7711,764
12 Feb 2019129.60131.00128.60131.00127.969,769
11 Feb 2019128.00129.80126.60129.20126.2015,544
08 Feb 2019127.40127.40125.40127.00124.069,958
07 Feb 2019127.00129.40126.20128.40125.4211,627
06 Feb 2019127.40129.80127.40127.80124.849,823
05 Feb 2019128.00129.60127.40128.00125.037,751
04 Feb 2019128.60129.00127.40127.80124.845,380
01 Feb 2019129.40129.60127.60128.00125.0327,528
31 Jan 2019128.20130.00128.20128.60125.6213,438
30 Jan 2019126.40128.60126.40128.40125.427,711
29 Jan 2019125.00127.60125.00127.60124.644,934
28 Jan 2019125.00125.60124.40124.80121.9112,682
25 Jan 2019126.60127.20125.00125.00122.106,004
24 Jan 2019124.00127.20124.00126.80123.8615,984
23 Jan 2019124.60125.20123.20124.40121.5219,198
22 Jan 2019126.60126.80124.60125.40122.4920,871
21 Jan 2019126.00127.60126.00126.20123.2713,286
18 Jan 2019126.80128.00125.20126.40123.4714,994
17 Jan 2019126.60126.60124.80125.60122.6910,890
16 Jan 2019124.00128.20124.00127.60124.6417,542
15 Jan 2019124.40125.00123.00124.60121.7112,251
14 Jan 2019121.20124.40121.20124.20121.3224,134
11 Jan 2019122.20123.60121.20122.40119.5613,897
10 Jan 2019121.00122.80120.20122.00119.1727,610
09 Jan 2019116.00122.00116.00121.60118.7826,045
08 Jan 2019111.00117.40111.00117.00114.2919,610
07 Jan 2019109.00113.40109.00113.00110.3810,425
04 Jan 2019107.40109.40106.00108.60106.0812,928
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes