ALSN.SW - ALSO Holding AG

Swiss - Swiss Delayed price. Currency in CHF
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2019141.80141.80139.00139.40139.4023,653
16 Aug 2019138.00140.80138.00140.00140.0010,151
15 Aug 2019137.80138.20134.80137.80137.8029,946
14 Aug 2019141.20141.20137.00137.40137.4017,465
13 Aug 2019138.80140.80136.80140.20140.2019,344
12 Aug 2019143.60144.80138.80140.00140.0032,316
09 Aug 2019144.60144.60142.60144.20144.2023,409
08 Aug 2019145.00145.20143.20144.20144.2023,990
07 Aug 2019146.20146.20142.20143.60143.6022,514
06 Aug 2019143.80146.00143.60145.20145.2019,459
05 Aug 2019148.80148.80143.80143.80143.8023,194
02 Aug 2019152.00153.40150.40151.20151.2043,869
31 Jul 2019154.60155.80152.80152.80152.8023,012
30 Jul 2019152.60155.40152.20154.40154.4055,668
29 Jul 2019150.80154.60149.20153.00153.0048,661
26 Jul 2019146.80150.60146.00150.00150.0052,357
25 Jul 2019142.40148.80142.40146.80146.8060,553
24 Jul 2019140.80143.00140.40141.00141.0032,002
23 Jul 2019135.00141.60135.00140.40140.4030,668
22 Jul 2019135.60135.60133.80134.20134.209,769
19 Jul 2019134.00135.60134.00134.80134.804,566
18 Jul 2019135.00135.00132.20134.40134.4033,486
17 Jul 2019136.40136.60134.40135.00135.0016,872
16 Jul 2019137.60139.00135.80136.60136.6021,706
15 Jul 2019139.00140.40136.60137.00137.0022,414
12 Jul 2019141.40142.00138.00138.60138.6016,913
11 Jul 2019144.00144.00138.60141.40141.4014,675
10 Jul 2019141.60142.40139.40141.60141.608,155
09 Jul 2019144.20144.60140.20141.40141.4012,586
08 Jul 2019143.60147.80143.60144.00144.0028,983
05 Jul 2019143.60144.80142.00144.20144.2013,571
04 Jul 2019144.00144.40143.00143.60143.6012,294
03 Jul 2019142.40144.00142.40143.40143.4010,118
02 Jul 2019143.80145.00141.60142.20142.2014,764
01 Jul 2019140.00144.00140.00143.80143.8017,805
28 Jun 2019138.60139.60138.20139.60139.6013,249
27 Jun 2019135.60139.00135.60138.40138.4011,464
26 Jun 2019135.00135.40134.00134.80134.809,248
25 Jun 2019133.80135.40133.00135.20135.207,445
24 Jun 2019134.20134.60132.00133.40133.405,667
21 Jun 2019135.00136.00133.00133.80133.8012,454
20 Jun 2019134.20138.00133.80136.00136.0015,881
19 Jun 2019131.20134.20131.20134.00134.006,164
18 Jun 2019130.20132.20129.40131.20131.206,927
17 Jun 2019131.00132.40130.40130.60130.604,837
14 Jun 2019132.00133.60130.40130.60130.607,097
13 Jun 2019132.80133.40131.40133.40133.406,464
12 Jun 2019134.20135.00132.60132.60132.604,220
11 Jun 2019133.80135.40133.00133.80133.8026,893
07 Jun 2019131.80133.80131.40133.60133.608,131
06 Jun 2019133.80135.20131.80132.40132.4010,247
05 Jun 2019130.00134.20130.00134.00134.0017,630
04 Jun 2019131.20131.60128.40128.80128.8010,278
03 Jun 2019129.00132.00128.00131.40131.4013,247
31 May 2019129.00130.20127.20130.00130.0014,162
29 May 2019128.00130.00127.80129.00129.0012,626
28 May 2019130.00130.80129.00129.40129.4018,625
27 May 2019129.00130.20127.80129.60129.605,469
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
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
*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