ALSN.SW - ALSO Holding AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019128.00129.40126.00127.00127.004,669
Apr 18, 2019128.00129.40126.00127.00127.004,669
Apr 17, 2019126.20128.80124.60127.00127.0010,216
Apr 16, 2019124.40126.40123.40126.00126.009,292
Apr 15, 2019125.60127.80124.80125.00125.009,118
Apr 12, 2019124.20126.00124.20124.40124.403,675
Apr 11, 2019122.80126.60122.80124.80124.807,299
Apr 10, 2019123.60125.20121.80124.60124.605,438
Apr 09, 2019124.00127.00123.60123.80123.807,027
Apr 08, 2019129.00129.00126.20126.20126.202,531
Apr 05, 2019126.20129.40126.20128.40128.4014,841
Apr 04, 2019127.80129.80126.00126.00126.0013,373
Apr 03, 2019127.60128.40127.60128.20128.204,455
Apr 02, 2019127.00127.80125.60127.00127.007,427
Apr 02, 20193 Dividend
Apr 01, 2019129.20130.20128.80129.40126.4010,761
Mar 29, 2019127.00128.80127.00127.80124.847,159
Mar 28, 2019122.20126.80121.60126.60123.668,011
Mar 27, 2019123.60124.80121.40121.40118.599,878
Mar 26, 2019123.00124.40122.60123.80120.935,601
Mar 25, 2019122.80123.00121.00122.80119.959,269
Mar 22, 2019125.40126.40123.00123.40120.545,395
Mar 21, 2019125.40125.80125.20125.60122.692,317
Mar 20, 2019125.60127.20125.60125.60122.691,818
Mar 19, 2019125.20127.20125.20126.60123.664,522
Mar 18, 2019127.00127.00125.60125.80122.882,591
Mar 15, 2019127.80128.20126.20127.00124.062,765
Mar 14, 2019126.60129.00126.60127.40124.454,344
Mar 13, 2019126.80127.80126.00127.00124.069,694
Mar 12, 2019127.00127.80126.60126.60123.667,013
Mar 11, 2019126.00127.40126.00126.60123.663,167
Mar 08, 2019128.20128.40126.00126.00123.088,178
Mar 07, 2019132.00132.00126.00129.00126.0111,648
Mar 06, 2019133.60133.60129.60130.80127.779,866
Mar 05, 2019133.80134.40132.80133.20130.1114,900
Mar 04, 2019133.60134.60132.60134.20131.0910,259
Mar 01, 2019131.60133.80131.60133.20130.1110,170
Feb 28, 2019132.00132.00130.20131.40128.3512,630
Feb 27, 2019131.80133.40129.60132.60129.5312,570
Feb 26, 2019131.40133.40130.40131.80128.7413,405
Feb 25, 2019130.20132.20128.60129.60126.6012,451
Feb 22, 2019130.40132.60129.40132.40129.3313,794
Feb 21, 2019127.00131.20127.00130.80127.778,890
Feb 20, 2019128.20128.80126.20126.40123.4713,294
Feb 19, 2019128.60128.80127.00127.60124.642,934
Feb 18, 2019130.00131.20128.20129.20126.209,199
Feb 15, 2019131.00131.00127.80130.40127.386,600
Feb 14, 2019129.80134.40129.80130.20127.1818,527
Feb 13, 2019130.00132.80130.00130.80127.7711,764
Feb 12, 2019129.60131.00128.60131.00127.969,769
Feb 11, 2019128.00129.80126.60129.20126.2015,544
Feb 08, 2019127.40127.40125.40127.00124.069,958
Feb 07, 2019127.00129.40126.20128.40125.4211,627
Feb 06, 2019127.40129.80127.40127.80124.849,823
Feb 05, 2019128.00129.60127.40128.00125.037,751
Feb 04, 2019128.60129.00127.40127.80124.845,380
Feb 01, 2019129.40129.60127.60128.00125.0327,528
Jan 31, 2019128.20130.00128.20128.60125.6213,438
Jan 30, 2019126.40128.60126.40128.40125.427,711
Jan 29, 2019125.00127.60125.00127.60124.644,934
Jan 28, 2019125.00125.60124.40124.80121.9112,682
Jan 25, 2019126.60127.20125.00125.00122.106,004
Jan 24, 2019124.00127.20124.00126.80123.8615,984
Jan 23, 2019124.60125.20123.20124.40121.5219,198
Jan 22, 2019126.60126.80124.60125.40122.4920,871
Jan 21, 2019126.00127.60126.00126.20123.2713,286
Jan 18, 2019126.80128.00125.20126.40123.4714,994
Jan 17, 2019126.60126.60124.80125.60122.6910,890
Jan 16, 2019124.00128.20124.00127.60124.6417,542
Jan 15, 2019124.40125.00123.00124.60121.7112,251
Jan 14, 2019121.20124.40121.20124.20121.3224,134
Jan 11, 2019122.20123.60121.20122.40119.5613,897
Jan 10, 2019121.00122.80120.20122.00119.1727,610
Jan 09, 2019116.00122.00116.00121.60118.7826,045
Jan 08, 2019111.00117.40111.00117.00114.2919,610
Jan 07, 2019109.00113.40109.00113.00110.3810,425
Jan 04, 2019107.40109.40106.00108.60106.0812,928
Jan 03, 2019110.00110.80107.00107.40104.916,694
Dec 28, 2018112.00113.00109.40111.40108.828,501
Dec 27, 2018110.40112.20107.80108.00105.506,174
Dec 21, 2018109.00110.60107.80110.00107.4517,375
Dec 20, 2018111.00111.00109.00109.40106.8633,629
Dec 19, 2018111.20111.80110.60111.00108.437,958
Dec 18, 2018112.00112.00110.00110.60108.049,710
Dec 17, 2018112.60113.40111.60111.60109.0118,216
Dec 14, 2018111.20112.80110.60112.00109.409,392
Dec 13, 2018112.60112.60107.00111.80109.2134,881
Dec 12, 2018111.40113.80111.00112.60109.9940,276
Dec 11, 2018109.00111.40109.00111.40108.828,399
Dec 10, 2018110.60111.60108.80109.00106.4716,682
Dec 07, 2018110.20112.00110.00111.60109.0110,831
Dec 06, 2018110.20110.40107.00109.80107.2511,940
Dec 05, 2018115.00115.00109.40110.60108.0414,940
Dec 04, 2018112.80115.40112.00113.40110.7712,304
Dec 03, 2018113.40114.60112.40113.60110.978,647
Nov 30, 2018113.40113.60110.80111.60109.016,802
Nov 29, 2018113.00115.40111.60113.40110.7713,202
Nov 28, 2018113.40113.40111.40113.00110.385,114
Nov 27, 2018111.00113.40110.00113.40110.7710,692
Nov 26, 2018114.00114.40111.00111.60109.0110,355
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...