ALSN.SW - ALSO Holding AG

Swiss - Swiss Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
01 Apr 2020------
31 Mar 2020151.80155.80150.00153.20153.2037,646
30 Mar 2020151.00152.00146.80149.20149.2028,772
27 Mar 2020150.00151.80146.40150.60150.6027,769
26 Mar 2020150.00155.80147.20152.00152.0036,538
26 Mar 20203.25 Dividend
25 Mar 2020151.60158.60146.80158.60155.3579,056
24 Mar 2020135.20144.80132.80144.80141.8333,416
23 Mar 2020127.60130.80125.40126.80124.2024,840
20 Mar 2020139.80145.00130.00131.40128.7141,008
19 Mar 2020130.00143.00123.00136.80134.0038,833
18 Mar 2020135.00135.00124.60131.20128.5146,910
17 Mar 2020143.00143.00135.20136.80134.0052,812
16 Mar 2020140.00140.60128.00136.20133.4143,704
13 Mar 2020145.20156.00144.60148.20145.1654,236
12 Mar 2020149.80151.40142.40144.80141.8353,178
11 Mar 2020160.60162.40156.40158.20154.9634,185
10 Mar 2020163.60166.20157.20159.80156.5356,934
09 Mar 2020160.00167.80160.00163.00159.6654,211
06 Mar 2020178.20181.60173.60175.20171.6145,281
05 Mar 2020181.20183.00178.80182.20178.4738,337
04 Mar 2020187.80189.80179.20180.60176.9050,921
03 Mar 2020179.00188.40179.00186.80182.9763,797
02 Mar 2020167.00178.00167.00177.40173.7659,643
28 Feb 2020161.00166.00160.00166.00162.6072,573
27 Feb 2020170.00170.60164.00167.40163.9768,317
26 Feb 2020160.20163.80157.40162.60159.2734,046
25 Feb 2020164.80167.00160.60160.80157.5019,650
24 Feb 2020169.00169.00162.20165.00161.6229,703
21 Feb 2020173.00173.60170.60171.60168.0817,998
20 Feb 2020175.00175.00173.00173.20169.659,467
19 Feb 2020172.20175.00172.20174.40170.8314,621
18 Feb 2020176.00176.00171.60171.80168.2815,297
17 Feb 2020177.00177.40175.40176.40172.7912,169
14 Feb 2020174.80177.60174.80177.00173.3711,177
13 Feb 2020176.40176.40173.40175.00171.4117,117
12 Feb 2020174.80176.80174.60176.40172.7917,848
11 Feb 2020169.40174.80169.40174.40170.8320,313
10 Feb 2020167.60169.00167.00167.40163.975,438
07 Feb 2020165.40169.60165.40167.60164.1714,109
06 Feb 2020167.40169.00164.40166.20162.7911,697
05 Feb 2020167.80172.40166.00166.20162.7916,541
04 Feb 2020161.20169.40160.00169.20165.7340,772
03 Feb 2020157.40159.60156.80158.60155.3511,511
31 Jan 2020157.20158.20156.40157.40154.1710,429
30 Jan 2020157.80158.00155.40156.20153.0011,831
29 Jan 2020158.20160.40158.00158.60155.3510,942
28 Jan 2020161.40161.40157.80158.80155.5517,964
27 Jan 2020162.00163.00160.00160.00156.7214,256
24 Jan 2020164.60165.60159.00164.40161.0314,942
23 Jan 2020166.00166.00161.20163.40160.0519,088
22 Jan 2020165.20166.00164.80165.20161.8118,540
21 Jan 2020164.20164.60162.00164.60161.2313,391
20 Jan 2020161.80164.40161.60164.20160.849,926
17 Jan 2020161.20161.80159.20161.60158.2910,100
16 Jan 2020163.00163.00159.20159.60156.3314,722
15 Jan 2020162.40162.80160.20160.60157.3113,643
14 Jan 2020164.40165.40161.40162.80159.465,577
13 Jan 2020164.00165.60163.40164.60161.238,270
10 Jan 2020164.20165.20163.40163.60160.256,933
09 Jan 2020165.80166.60163.40164.80161.4213,561
08 Jan 2020164.40165.00161.80164.60161.239,916
07 Jan 2020164.00166.80163.20164.40161.0314,164
06 Jan 2020163.40164.00161.80163.00159.669,958
03 Jan 2020165.00166.80163.60164.00160.6415,841
30 Dec 2019165.80166.00162.60163.40160.056,187
27 Dec 2019164.20165.20163.60164.60161.236,651
23 Dec 2019163.60165.80163.60164.00160.649,245
20 Dec 2019163.00163.00161.00163.00159.6615,652
19 Dec 2019163.00163.20161.40161.40158.0911,380
18 Dec 2019163.20164.00160.20163.60160.2515,367
17 Dec 2019166.00166.00161.40162.40159.0717,601
16 Dec 2019165.60167.40165.20165.80162.4025,350
13 Dec 2019164.60166.80163.80164.00160.6418,240
12 Dec 2019163.00164.80161.60164.20160.8411,666
11 Dec 2019160.40163.60159.20163.60160.2520,979
10 Dec 2019162.40163.00160.20160.80157.5018,696
09 Dec 2019162.40163.80162.00162.60159.2714,503
06 Dec 2019159.40163.80159.40162.60159.2719,487
05 Dec 2019158.20159.80158.20159.40156.1313,901
04 Dec 2019158.00159.80157.60159.60156.3322,254
03 Dec 2019156.60158.60154.80158.40155.1544,715
02 Dec 2019158.80160.60153.80155.40152.2214,918
29 Nov 2019160.20160.60158.20158.40155.1514,573
28 Nov 2019161.00162.60158.20159.80156.5320,726
27 Nov 2019160.00161.60158.20160.60157.3118,619
26 Nov 2019159.80160.20157.80158.80155.5518,441
25 Nov 2019154.60159.80154.60159.60156.3333,525
22 Nov 2019153.00156.40152.60152.60149.4717,505
21 Nov 2019149.00154.40149.00154.00150.8426,391
20 Nov 2019145.20151.60145.20151.60148.4937,280
19 Nov 2019143.00145.20143.00144.60141.646,251
18 Nov 2019143.20145.20143.00144.60141.6411,123
15 Nov 2019143.20146.40143.20145.80142.819,486
14 Nov 2019143.40145.20143.00143.40140.468,491
13 Nov 2019144.00145.40142.60144.60141.6411,742
12 Nov 2019146.80146.80144.60145.80142.818,581
11 Nov 2019148.40148.40144.20145.80142.8110,671
08 Nov 2019148.80148.80147.00148.00144.976,979
07 Nov 2019149.00149.60147.80148.60145.556,778
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more