ASCOM N - Price History
Monthly price history for ASCN.SW (ASCOM N)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | CHF8.08 | CHF8.08 |
April 2024 | CHF7.40 | CHF7.40 |
March 2024 | CHF7.92 | CHF8.23 |
February 2024 | CHF7.10 | CHF7.38 |
January 2024 | CHF7.09 | CHF7.37 |
December 2023 | CHF7.91 | CHF8.22 |
November 2023 | CHF10.03 | CHF10.42 |
October 2023 | CHF9.06 | CHF9.41 |
September 2023 | CHF10.01 | CHF10.40 |
August 2023 | CHF10.47 | CHF10.88 |
July 2023 | CHF11.49 | CHF11.94 |
June 2023 | CHF10.51 | CHF10.92 |
May 2023 | CHF9.14 | CHF9.50 |
April 2023 | CHF8.33 | CHF8.66 |
March 2023 | CHF7.58 | CHF8.06 |
February 2023 | CHF8.50 | CHF9.04 |
January 2023 | CHF7.59 | CHF8.07 |
December 2022 | CHF6.99 | CHF7.43 |
November 2022 | CHF7.36 | CHF7.83 |
October 2022 | CHF5.79 | CHF6.16 |
September 2022 | CHF5.61 | CHF5.96 |
August 2022 | CHF5.94 | CHF6.32 |
July 2022 | CHF6.95 | CHF7.39 |
June 2022 | CHF6.32 | CHF6.72 |
May 2022 | CHF7.24 | CHF7.70 |
April 2022 | CHF8.17 | CHF8.69 |
March 2022 | CHF9.56 | CHF10.38 |
February 2022 | CHF9.60 | CHF10.42 |
January 2022 | CHF11.11 | CHF12.06 |
December 2021 | CHF10.84 | CHF11.76 |
November 2021 | CHF11 | CHF11.94 |
October 2021 | CHF13.10 | CHF14.22 |
September 2021 | CHF13.62 | CHF14.78 |
August 2021 | CHF13.42 | CHF14.56 |
July 2021 | CHF14.32 | CHF15.54 |
June 2021 | CHF14.08 | CHF15.28 |
May 2021 | CHF14.10 | CHF15.30 |
April 2021 | CHF13.18 | CHF14.30 |
March 2021 | CHF13.40 | CHF14.54 |
February 2021 | CHF13.31 | CHF14.44 |
January 2021 | CHF14.10 | CHF15.30 |
December 2020 | CHF12.07 | CHF13.10 |
November 2020 | CHF11.32 | CHF12.28 |
October 2020 | CHF10.12 | CHF10.98 |
September 2020 | CHF11.78 | CHF12.78 |
August 2020 | CHF11.15 | CHF12.10 |
July 2020 | CHF9.49 | CHF10.30 |
June 2020 | CHF7.98 | CHF8.66 |
May 2020 | CHF6.37 | CHF6.91 |
April 2020 | CHF6.69 | CHF7.26 |
March 2020 | CHF5.02 | CHF5.45 |
February 2020 | CHF7.73 | CHF8.39 |
January 2020 | CHF8.82 | CHF9.57 |
December 2019 | CHF9.69 | CHF10.52 |
November 2019 | CHF9.20 | CHF9.98 |
October 2019 | CHF9 | CHF9.77 |
September 2019 | CHF9.53 | CHF10.34 |
August 2019 | CHF9.32 | CHF10.12 |
July 2019 | CHF11.98 | CHF13 |
June 2019 | CHF11.78 | CHF12.78 |
May 2019 | CHF11.85 | CHF12.86 |
April 2019 | CHF12.79 | CHF13.88 |
March 2019 | CHF11.90 | CHF13.34 |
February 2019 | CHF11.37 | CHF12.74 |
January 2019 | CHF11.37 | CHF12.74 |
December 2018 | CHF12.12 | CHF13.58 |
November 2018 | CHF12.99 | CHF14.56 |
October 2018 | CHF14.35 | CHF16.08 |
September 2018 | CHF17.81 | CHF19.96 |
August 2018 | CHF17.04 | CHF19.10 |
July 2018 | CHF16.06 | CHF18 |
June 2018 | CHF16.06 | CHF18 |
May 2018 | CHF17.84 | CHF20 |
April 2018 | CHF17.79 | CHF19.94 |
March 2018 | CHF17.71 | CHF20.30 |
February 2018 | CHF20.94 | CHF24 |
January 2018 | CHF21.02 | CHF24.10 |
December 2017 | CHF21.98 | CHF25.20 |
November 2017 | CHF20.50 | CHF23.50 |
October 2017 | CHF19.93 | CHF22.85 |
September 2017 | CHF18.58 | CHF21.30 |
August 2017 | CHF16.31 | CHF18.70 |
July 2017 | CHF16.71 | CHF19.15 |
June 2017 | CHF17.10 | CHF19.60 |
May 2017 | CHF16.75 | CHF19.20 |
April 2017 | CHF16.40 | CHF18.80 |
March 2017 | CHF14.78 | CHF17.70 |
February 2017 | CHF14.57 | CHF17.45 |
January 2017 | CHF13.82 | CHF16.55 |
December 2016 | CHF13.36 | CHF16 |
November 2016 | CHF14.65 | CHF17.55 |
October 2016 | CHF14.15 | CHF16.95 |
September 2016 | CHF14.61 | CHF17.50 |
August 2016 | CHF15.03 | CHF18 |
July 2016 | CHF13.82 | CHF16.55 |
June 2016 | CHF12.94 | CHF15.50 |
May 2016 | CHF13.57 | CHF16.25 |
April 2016 | CHF13.11 | CHF15.70 |
March 2016 | CHF14.68 | CHF18.05 |
February 2016 | CHF13.62 | CHF16.75 |
January 2016 | CHF13.25 | CHF16.30 |
December 2015 | CHF12.93 | CHF15.90 |
November 2015 | CHF16.55 | CHF20.35 |
October 2015 | CHF15.24 | CHF18.75 |
September 2015 | CHF14.59 | CHF17.95 |
August 2015 | CHF13.78 | CHF16.95 |
July 2015 | CHF14.27 | CHF17.55 |
June 2015 | CHF13.38 | CHF16.45 |
May 2015 | CHF13.54 | CHF16.65 |
April 2015 | CHF13.58 | CHF16.70 |
March 2015 | CHF13.25 | CHF16.75 |
February 2015 | CHF11.75 | CHF14.85 |
January 2015 | CHF11.20 | CHF14.15 |
December 2014 | CHF12.07 | CHF15.25 |
November 2014 | CHF12.03 | CHF15.20 |
October 2014 | CHF11.16 | CHF14.10 |
September 2014 | CHF10.60 | CHF13.40 |
August 2014 | CHF10.33 | CHF13.05 |
July 2014 | CHF10.56 | CHF13.35 |
June 2014 | CHF11.91 | CHF15.05 |
May 2014 | CHF13.25 | CHF16.75 |
April 2014 | CHF12.94 | CHF16.35 |
March 2014 | CHF14.05 | CHF18.15 |
February 2014 | CHF14.28 | CHF18.45 |
January 2014 | CHF13.35 | CHF17.25 |
December 2013 | CHF11.61 | CHF15 |
November 2013 | CHF11.34 | CHF14.65 |
October 2013 | CHF10.37 | CHF13.40 |
September 2013 | CHF10.26 | CHF13.25 |
August 2013 | CHF9.83 | CHF12.70 |
July 2013 | CHF9.29 | CHF12 |
June 2013 | CHF9.09 | CHF11.75 |
May 2013 | CHF9.33 | CHF12.05 |
April 2013 | CHF9.33 | CHF12.05 |
March 2013 | CHF8.68 | CHF11.55 |
February 2013 | CHF7.74 | CHF10.30 |
January 2013 | CHF7.67 | CHF10.20 |
December 2012 | CHF6.66 | CHF8.86 |
November 2012 | CHF6.39 | CHF8.50 |
October 2012 | CHF5.97 | CHF7.94 |
September 2012 | CHF5.34 | CHF7.10 |
August 2012 | CHF5.26 | CHF7 |
July 2012 | CHF5.40 | CHF7.18 |
June 2012 | CHF5.11 | CHF6.80 |
May 2012 | CHF6.25 | CHF8.31 |
April 2012 | CHF6.43 | CHF8.55 |
March 2012 | CHF6.33 | CHF8.67 |
February 2012 | CHF6.87 | CHF9.40 |
January 2012 | CHF6.50 | CHF8.90 |
December 2011 | CHF6.14 | CHF8.40 |
November 2011 | CHF6.28 | CHF8.60 |
October 2011 | CHF6.86 | CHF9.39 |
September 2011 | CHF6.35 | CHF8.69 |
August 2011 | CHF7.01 | CHF9.60 |
July 2011 | CHF7.89 | CHF10.80 |
June 2011 | CHF9.09 | CHF12.45 |
May 2011 | CHF9.53 | CHF13.05 |
April 2011 | CHF10.26 | CHF14.05 |
March 2011 | CHF10.19 | CHF14.20 |
February 2011 | CHF9.76 | CHF13.60 |
January 2011 | CHF9.80 | CHF13.65 |
December 2010 | CHF10.55 | CHF14.70 |
November 2010 | CHF9.26 | CHF12.90 |
October 2010 | CHF9.37 | CHF13.05 |
September 2010 | CHF8.11 | CHF11.30 |
August 2010 | CHF7.93 | CHF11.05 |
July 2010 | CHF7.61 | CHF10.60 |
June 2010 | CHF6.89 | CHF9.60 |
May 2010 | CHF7.90 | CHF11 |
April 2010 | CHF8.51 | CHF11.85 |
March 2010 | CHF8.04 | CHF11.20 |
February 2010 | CHF7.68 | CHF10.70 |
January 2010 | CHF7.57 | CHF10.55 |
December 2009 | CHF7 | CHF9.75 |
November 2009 | CHF7.32 | CHF10.20 |
October 2009 | CHF7.82 | CHF10.90 |
September 2009 | CHF9.12 | CHF12.70 |
August 2009 | CHF9.19 | CHF12.80 |
July 2009 | CHF9.80 | CHF13.65 |
June 2009 | CHF9.83 | CHF13.70 |
May 2009 | CHF8.54 | CHF11.90 |
April 2009 | CHF7.25 | CHF10.10 |
March 2009 | CHF6.10 | CHF8.50 |
February 2009 | CHF5.02 | CHF7 |
January 2009 | CHF5.68 | CHF7.91 |
December 2008 | CHF5.88 | CHF8.19 |
November 2008 | CHF5.15 | CHF7.17 |
October 2008 | CHF5.38 | CHF7.50 |
September 2008 | CHF6.66 | CHF9.28 |
August 2008 | CHF7.75 | CHF10.80 |
July 2008 | CHF6.60 | CHF9.19 |
June 2008 | CHF7.14 | CHF9.95 |
May 2008 | CHF7.57 | CHF10.55 |
April 2008 | CHF7.86 | CHF10.95 |
March 2008 | CHF8.08 | CHF11.25 |
February 2008 | CHF8.68 | CHF12.10 |
January 2008 | CHF7.79 | CHF10.85 |
December 2007 | CHF8.86 | CHF12.35 |
November 2007 | CHF8.97 | CHF12.50 |
October 2007 | CHF10.05 | CHF14 |
September 2007 | CHF8.33 | CHF11.60 |
August 2007 | CHF9.48 | CHF13.20 |
July 2007 | CHF10.70 | CHF14.90 |
June 2007 | CHF10.80 | CHF15.05 |
May 2007 | CHF11.34 | CHF15.80 |
April 2007 | CHF13.75 | CHF19.15 |
March 2007 | CHF15.14 | CHF21.10 |
February 2007 | CHF14.72 | CHF20.50 |
January 2007 | CHF19.02 | CHF26.50 |
December 2006 | CHF11.02 | CHF15.35 |
November 2006 | CHF10.70 | CHF14.90 |
October 2006 | CHF11.09 | CHF15.45 |
September 2006 | CHF10.26 | CHF14.30 |
August 2006 | CHF9.62 | CHF13.40 |
July 2006 | CHF8.83 | CHF12.30 |
June 2006 | CHF9.19 | CHF12.80 |
May 2006 | CHF8.93 | CHF17.25 |
April 2006 | CHF9.89 | CHF19.10 |
March 2006 | CHF10.01 | CHF19.60 |
February 2006 | CHF10.09 | CHF19.75 |
January 2006 | CHF9.88 | CHF19.35 |
December 2005 | CHF9.52 | CHF18.65 |
November 2005 | CHF9.19 | CHF18 |
October 2005 | CHF9.09 | CHF17.80 |
September 2005 | CHF9.73 | CHF19.05 |
August 2005 | CHF10.55 | CHF20.65 |
July 2005 | CHF9.70 | CHF19 |
June 2005 | CHF8.58 | CHF16.80 |
May 2005 | CHF9.83 | CHF19.25 |
April 2005 | CHF9.70 | CHF19 |
March 2005 | CHF10.18 | CHF20.20 |
February 2005 | CHF11.54 | CHF22.90 |
January 2005 | CHF11.21 | CHF22.25 |
December 2004 | CHF9.57 | CHF19 |
November 2004 | CHF8.76 | CHF17.40 |
October 2004 | CHF8.29 | CHF16.45 |
September 2004 | CHF8.44 | CHF16.75 |
August 2004 | CHF7.56 | CHF15 |
July 2004 | CHF7.23 | CHF14.35 |
June 2004 | CHF7.56 | CHF15 |
May 2004 | CHF6.55 | CHF13 |
April 2004 | CHF5.82 | CHF11.55 |
March 2004 | CHF6.27 | CHF12.45 |
February 2004 | CHF5.62 | CHF11.15 |
January 2004 | CHF6.04 | CHF12 |
December 2003 | CHF4.72 | CHF9.36 |
November 2003 | CHF4.90 | CHF12.10 |
October 2003 | CHF3.89 | CHF9.60 |
September 2003 | CHF3.53 | CHF8.73 |
August 2003 | CHF3.93 | CHF9.70 |
July 2003 | CHF3.28 | CHF8.11 |
June 2003 | CHF1.68 | CHF4.15 |
May 2003 | CHF1.78 | CHF4.40 |
April 2003 | CHF1.40 | CHF3.47 |
March 2003 | CHF1.01 | CHF2.50 |
February 2003 | CHF0.89 | CHF2.20 |
January 2003 | CHF1.13 | CHF2.79 |
December 2002 | CHF1.62 | CHF4 |
November 2002 | CHF2.12 | CHF5.25 |
October 2002 | CHF1.52 | CHF3.75 |
September 2002 | CHF1.28 | CHF3.15 |
August 2002 | CHF2.06 | CHF5.10 |
July 2002 | CHF3.04 | CHF7.50 |
June 2002 | CHF3.40 | CHF8.40 |
May 2002 | CHF5.69 | CHF14.05 |
April 2002 | CHF7.69 | CHF19 |
March 2002 | CHF9.51 | CHF23.50 |
February 2002 | CHF8.86 | CHF21.90 |
January 2002 | CHF7.81 | CHF19.30 |
December 2001 | CHF11.84 | CHF29.25 |
November 2001 | CHF14.74 | CHF36.40 |
October 2001 | CHF10.02 | CHF24.75 |
September 2001 | CHF10.12 | CHF25 |
August 2001 | CHF16.19 | CHF40 |
July 2001 | CHF24.29 | CHF60 |
June 2001 | CHF33.56 | CHF82.90 |
May 2001 | CHF37 | CHF91.40 |
April 2001 | CHF40.15 | CHF100 |
March 2001 | CHF43.46 | CHF108.25 |
February 2001 | CHF48.18 | CHF120 |
January 2001 | CHF50.19 | CHF125 |
December 2000 | CHF42.56 | CHF106 |
November 2000 | CHF47.28 | CHF117.75 |
October 2000 | CHF48.18 | CHF1,200 |
September 2000 | CHF48.99 | CHF1,220 |
August 2000 | CHF55.09 | CHF1,372 |
July 2000 | CHF54.45 | CHF1,356 |
June 2000 | CHF61.03 | CHF1,520 |
May 2000 | CHF57.82 | CHF1,440 |
April 2000 | CHF89.69 | CHF2,245 |
March 2000 | CHF87.89 | CHF2,200 |
February 2000 | CHF87.81 | CHF2,198 |
January 2000 | CHF39.95 | CHF1,000 |
December 1999 | CHF29.96 | CHF750 |
November 1999 | CHF27.33 | CHF684 |
October 1999 | CHF23.97 | CHF600 |
September 1999 | CHF23.89 | CHF598 |
August 1999 | CHF22.97 | CHF575 |
July 1999 | CHF24.53 | CHF614 |
June 1999 | CHF25.17 | CHF630 |
May 1999 | CHF23.17 | CHF580 |
April 1999 | CHF22.14 | CHF560 |
March 1999 | CHF18.96 | CHF479.50 |
February 1999 | CHF15.81 | CHF400 |
January 1999 | CHF16.01 | CHF405 |
December 1998 | CHF17.75 | CHF449 |
November 1998 | CHF19.57 | CHF495 |
October 1998 | CHF17.83 | CHF451 |
September 1998 | CHF17.79 | CHF450 |
August 1998 | CHF21.27 | CHF538 |
July 1998 | CHF22.53 | CHF570 |
June 1998 | CHF21.74 | CHF550 |
May 1998 | CHF22.65 | CHF573 |
April 1998 | CHF22.30 | CHF570 |
March 1998 | CHF24.26 | CHF620 |
February 1998 | CHF20.35 | CHF520 |
January 1998 | CHF15.46 | CHF395 |
December 1997 | CHF13.23 | CHF338 |
November 1997 | CHF13.85 | CHF354 |
October 1997 | CHF14.87 | CHF380 |
September 1997 | CHF15.65 | CHF400 |
August 1997 | CHF14.87 | CHF380 |
July 1997 | CHF15.34 | CHF392 |
June 1997 | CHF15.96 | CHF408 |
May 1997 | CHF12.91 | CHF330 |
April 1997 | CHF11.43 | CHF292 |
March 1997 | CHF11.74 | CHF300 |
February 1997 | CHF11.62 | CHF297 |
January 1997 | CHF10.76 | CHF275 |
December 1996 | CHF10.17 | CHF260 |
November 1996 | CHF10.17 | CHF260 |
October 1996 | CHF9.31 | CHF238 |
September 1996 | CHF9.55 | CHF244 |
August 1996 | CHF9 | CHF230 |
July 1996 | CHF9 | CHF230 |
June 1996 | CHF9.20 | CHF235 |
May 1996 | CHF9.78 | CHF250 |
April 1996 | CHF9.59 | CHF250 |
March 1996 | CHF9.40 | CHF245 |
February 1996 | CHF9.20 | CHF240 |
January 1996 | CHF9.01 | CHF235 |
December 1995 | CHF9.16 | CHF239 |
November 1995 | CHF8.82 | CHF230 |
October 1995 | CHF9.59 | CHF250 |
September 1995 | CHF9.59 | CHF250 |
August 1995 | CHF10.32 | CHF269 |
July 1995 | CHF18.71 | CHF26 |
June 1995 | CHF20.14 | CHF28 |
May 1995 | CHF20.50 | CHF28.50 |
April 1995 | CHF19.43 | CHF27 |
ASCN.SW
Price: CHF8.08
Dividend Yield: 0.04%
Forward Dividend Yield: 3.71%
Payout Ratio: 63.83%
Dividend Per Share: 0.30 CHF
Earnings Per Share: 0.47 CHF
P/E Ratio: 16.21
Exchange: EBS
Sector: Healthcare
Industry: Health Information Services
Market Capitalization: 273.7 million
Average Dividend Frequency: 1
Years Paying Dividends: 3