Bossard Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 225.00 | 227.00 | 222.50 | 222.50 | 211.97 | 10,885 |
| 2024-08-21 | 224.00 | 228.00 | 223.00 | 225.50 | 214.83 | 5,698 |
| 2024-08-20 | 224.50 | 227.50 | 222.50 | 225.00 | 214.35 | 5,552 |
| 2024-08-19 | 220.00 | 222.50 | 219.50 | 222.50 | 211.97 | 1,856 |
| 2024-08-16 | 219.50 | 220.50 | 218.00 | 220.50 | 210.06 | 2,840 |
| 2024-08-15 | 216.50 | 220.00 | 215.00 | 218.50 | 208.16 | 3,737 |
| 2024-08-14 | 215.50 | 218.00 | 214.50 | 217.50 | 207.21 | 3,663 |
| 2024-08-13 | 217.00 | 217.00 | 214.00 | 214.00 | 203.87 | 2,905 |
| 2024-08-12 | 217.00 | 217.50 | 215.50 | 216.50 | 206.25 | 1,940 |
| 2024-08-09 | 216.50 | 218.00 | 214.50 | 215.50 | 205.30 | 2,341 |
| 2024-08-08 | 214.50 | 216.00 | 211.00 | 216.00 | 205.78 | 7,232 |
| 2024-08-07 | 213.50 | 218.50 | 213.50 | 215.50 | 205.30 | 5,396 |
| 2024-08-06 | 210.00 | 215.50 | 210.00 | 213.50 | 203.40 | 10,081 |
| 2024-08-05 | 209.00 | 212.00 | 205.50 | 210.00 | 200.06 | 9,577 |
| 2024-08-02 | 221.50 | 221.50 | 210.50 | 213.00 | 202.92 | 7,599 |
| 2024-07-31 | 222.00 | 223.50 | 220.00 | 223.50 | 212.92 | 6,884 |
| 2024-07-30 | 223.00 | 223.00 | 219.00 | 220.00 | 209.59 | 2,806 |
| 2024-07-29 | 225.00 | 225.00 | 219.00 | 222.00 | 211.49 | 4,989 |
| 2024-07-26 | 221.00 | 228.50 | 221.00 | 226.00 | 215.30 | 8,590 |
| 2024-07-25 | 217.50 | 223.00 | 215.00 | 222.00 | 211.49 | 13,685 |
| 2024-07-24 | 218.50 | 220.50 | 217.50 | 218.50 | 208.16 | 3,492 |
| 2024-07-23 | 223.00 | 223.00 | 220.00 | 220.50 | 210.06 | 3,995 |
| 2024-07-22 | 226.50 | 228.50 | 222.50 | 222.50 | 211.97 | 9,731 |
| 2024-07-19 | 224.50 | 227.00 | 222.50 | 227.00 | 216.26 | 6,930 |
| 2024-07-18 | 222.00 | 226.50 | 221.00 | 223.50 | 212.92 | 4,554 |
| 2024-07-17 | 224.00 | 225.50 | 219.00 | 222.50 | 211.97 | 6,452 |
| 2024-07-16 | 220.50 | 225.50 | 218.50 | 225.00 | 214.35 | 5,390 |
| 2024-07-15 | 227.00 | 227.00 | 223.50 | 223.50 | 212.92 | 3,239 |
| 2024-07-12 | 223.00 | 227.00 | 221.00 | 227.00 | 216.26 | 6,822 |
| 2024-07-11 | 223.00 | 223.50 | 219.00 | 223.50 | 212.92 | 5,657 |
| 2024-07-10 | 220.50 | 223.00 | 218.00 | 222.50 | 211.97 | 7,953 |
| 2024-07-09 | 223.50 | 224.50 | 219.50 | 219.50 | 209.11 | 6,897 |
| 2024-07-08 | 225.00 | 225.00 | 221.00 | 222.50 | 211.97 | 4,779 |
| 2024-07-05 | 221.50 | 226.50 | 221.50 | 224.50 | 213.87 | 6,995 |
| 2024-07-04 | 218.00 | 222.00 | 218.00 | 221.00 | 210.54 | 4,950 |
| 2024-07-03 | 215.50 | 218.00 | 215.00 | 218.00 | 207.68 | 5,050 |
| 2024-07-02 | 212.00 | 217.00 | 210.50 | 216.50 | 206.25 | 7,117 |
| 2024-07-01 | 212.00 | 214.00 | 212.00 | 213.50 | 203.40 | 4,318 |
| 2024-06-28 | 211.00 | 213.00 | 210.00 | 211.50 | 201.49 | 6,142 |
| 2024-06-27 | 210.00 | 214.00 | 210.00 | 211.50 | 201.49 | 5,181 |
| 2024-06-26 | 212.00 | 214.50 | 210.50 | 210.50 | 200.54 | 6,264 |
| 2024-06-25 | 216.00 | 216.00 | 211.50 | 213.00 | 202.92 | 6,582 |
| 2024-06-24 | 214.50 | 216.00 | 212.50 | 215.00 | 204.82 | 6,564 |
| 2024-06-21 | 215.50 | 217.00 | 213.00 | 213.50 | 203.40 | 18,787 |
| 2024-06-20 | 217.00 | 219.50 | 215.00 | 217.00 | 206.73 | 8,017 |
| 2024-06-19 | 218.50 | 219.50 | 216.00 | 216.50 | 206.25 | 5,497 |
| 2024-06-18 | 217.00 | 218.50 | 214.00 | 217.50 | 207.21 | 7,222 |
| 2024-06-17 | 217.50 | 219.00 | 214.50 | 216.50 | 206.25 | 5,621 |
| 2024-06-14 | 218.00 | 218.00 | 214.50 | 216.00 | 205.78 | 7,155 |
| 2024-06-13 | 220.50 | 220.50 | 216.00 | 218.00 | 207.68 | 6,508 |
| 2024-06-12 | 218.00 | 222.00 | 215.00 | 221.50 | 211.02 | 6,258 |
| 2024-06-11 | 215.50 | 216.00 | 213.50 | 216.00 | 205.78 | 4,775 |
| 2024-06-10 | 215.50 | 216.50 | 214.00 | 216.50 | 206.25 | 4,596 |
| 2024-06-07 | 219.00 | 219.00 | 215.50 | 217.50 | 207.21 | 2,918 |
| 2024-06-06 | 215.50 | 220.00 | 215.50 | 218.00 | 207.68 | 6,180 |
| 2024-06-05 | 214.50 | 216.50 | 212.50 | 215.50 | 205.30 | 3,984 |
| 2024-06-04 | 217.00 | 217.00 | 212.00 | 213.50 | 203.40 | 10,451 |
| 2024-06-03 | 220.00 | 222.00 | 217.00 | 217.00 | 206.73 | 5,916 |
| 2024-05-31 | 221.00 | 221.00 | 216.50 | 219.50 | 209.11 | 10,557 |
| 2024-05-30 | 219.00 | 221.50 | 219.00 | 220.00 | 209.59 | 4,299 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 3.9000 CHF |
| 2025-04-15 | 3.9000 CHF |
| 2024-04-10 | 4.0000 CHF |
| 2023-04-19 | 5.5000 CHF |
| 2022-04-13 | 5.1000 CHF |
| 2021-04-14 | 4.4000 CHF |
| 2020-04-14 | 2.0000 CHF |
| 2019-04-10 | 4.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.