ASCOM N - Price History

Monthly price history for ASCN.SW (ASCOM N)

DateAdjusted priceReal 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

52 week price:
7.00
12.52

Dividend Yield: 0.04%

5-year range yield:
0.04%
4.03%

Forward Dividend Yield: 3.71%

Payout Ratio: 63.83%

Payout Ratio Range:
42.55%
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

Links: