Bossard Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 220.00 | 223.50 | 219.50 | 220.00 | 209.59 | 22,002 |
| 2024-05-28 | 226.00 | 226.00 | 219.00 | 221.00 | 210.54 | 6,258 |
| 2024-05-27 | 229.00 | 229.50 | 224.50 | 224.50 | 213.87 | 13,750 |
| 2024-05-24 | 228.00 | 230.00 | 227.50 | 229.50 | 218.64 | 8,816 |
| 2024-05-23 | 223.00 | 230.00 | 223.00 | 229.00 | 218.16 | 11,787 |
| 2024-05-22 | 221.50 | 222.50 | 219.50 | 222.50 | 211.97 | 4,176 |
| 2024-05-21 | 220.50 | 223.50 | 220.00 | 222.00 | 211.49 | 4,200 |
| 2024-05-17 | 225.00 | 225.00 | 220.00 | 221.00 | 210.54 | 4,852 |
| 2024-05-16 | 225.00 | 226.00 | 223.00 | 224.50 | 213.87 | 5,693 |
| 2024-05-15 | 221.00 | 225.00 | 221.00 | 224.50 | 213.87 | 7,846 |
| 2024-05-14 | 222.00 | 222.50 | 219.00 | 222.50 | 211.97 | 4,682 |
| 2024-05-13 | 222.50 | 222.50 | 218.50 | 221.50 | 211.02 | 7,550 |
| 2024-05-10 | 219.00 | 222.50 | 218.00 | 222.50 | 211.97 | 10,666 |
| 2024-05-08 | 217.00 | 218.50 | 213.50 | 218.50 | 208.16 | 10,916 |
| 2024-05-07 | 214.00 | 218.00 | 213.50 | 217.00 | 206.73 | 9,900 |
| 2024-05-06 | 211.00 | 216.00 | 211.00 | 213.50 | 203.40 | 9,628 |
| 2024-05-03 | 212.00 | 216.00 | 210.50 | 214.00 | 203.87 | 11,528 |
| 2024-05-02 | 209.50 | 212.00 | 207.00 | 212.00 | 201.97 | 10,730 |
| 2024-04-30 | 212.00 | 213.50 | 208.50 | 210.00 | 200.06 | 7,273 |
| 2024-04-29 | 207.00 | 210.00 | 205.50 | 210.00 | 200.06 | 9,469 |
| 2024-04-26 | 201.50 | 207.00 | 199.20 | 207.00 | 197.20 | 10,356 |
| 2024-04-25 | 203.50 | 203.50 | 196.60 | 198.40 | 189.01 | 4,512 |
| 2024-04-24 | 198.00 | 204.00 | 198.00 | 202.00 | 192.44 | 9,257 |
| 2024-04-23 | 197.00 | 201.00 | 196.20 | 201.00 | 191.49 | 8,940 |
| 2024-04-22 | 198.80 | 200.00 | 197.00 | 197.00 | 187.68 | 4,978 |
| 2024-04-19 | 197.00 | 200.00 | 194.40 | 198.80 | 189.39 | 7,802 |
| 2024-04-18 | 201.00 | 201.50 | 197.20 | 199.00 | 189.58 | 11,602 |
| 2024-04-17 | 200.00 | 201.00 | 199.20 | 199.80 | 190.34 | 9,460 |
| 2024-04-16 | 202.50 | 202.50 | 197.00 | 201.00 | 191.49 | 14,707 |
| 2024-04-15 | 206.50 | 208.50 | 205.50 | 205.50 | 195.77 | 5,551 |
| 2024-04-12 | 208.50 | 216.00 | 207.00 | 208.00 | 198.16 | 5,733 |
| 2024-04-11 | 210.00 | 214.00 | 207.00 | 211.50 | 201.49 | 11,376 |
| 2024-04-10 | 209.00 | 218.00 | 207.00 | 209.50 | 199.58 | 17,457 |
| 2024-04-09 | 215.00 | 215.00 | 208.50 | 209.50 | 195.77 | 16,578 |
| 2024-04-08 | 213.50 | 217.50 | 209.50 | 215.00 | 200.91 | 16,879 |
| 2024-04-05 | 212.00 | 219.00 | 212.00 | 219.00 | 204.65 | 6,659 |
| 2024-04-04 | 218.00 | 218.00 | 214.50 | 215.00 | 200.91 | 5,886 |
| 2024-04-03 | 217.50 | 217.50 | 213.00 | 217.50 | 203.25 | 6,875 |
| 2024-04-02 | 218.00 | 220.00 | 216.50 | 216.50 | 202.32 | 8,333 |
| 2024-03-28 | 216.50 | 220.00 | 216.50 | 219.00 | 204.65 | 8,202 |
| 2024-03-27 | 215.00 | 220.00 | 215.00 | 217.00 | 202.78 | 7,381 |
| 2024-03-26 | 216.00 | 217.00 | 214.00 | 216.00 | 201.85 | 5,594 |
| 2024-03-25 | 215.00 | 219.00 | 215.00 | 217.00 | 202.78 | 4,528 |
| 2024-03-22 | 211.00 | 217.00 | 211.00 | 215.50 | 201.38 | 12,394 |
| 2024-03-21 | 206.50 | 212.00 | 206.00 | 211.50 | 197.64 | 10,311 |
| 2024-03-20 | 203.00 | 207.00 | 203.00 | 206.00 | 192.50 | 6,047 |
| 2024-03-19 | 208.50 | 208.50 | 204.00 | 204.50 | 191.10 | 6,108 |
| 2024-03-18 | 208.50 | 208.50 | 204.50 | 208.00 | 194.37 | 7,719 |
| 2024-03-15 | 210.00 | 210.50 | 206.50 | 209.50 | 195.77 | 6,458 |
| 2024-03-14 | 209.00 | 211.50 | 206.50 | 209.00 | 195.31 | 6,499 |
| 2024-03-13 | 207.50 | 208.50 | 205.00 | 208.50 | 194.84 | 5,062 |
| 2024-03-12 | 209.00 | 209.00 | 203.50 | 206.00 | 192.50 | 11,024 |
| 2024-03-11 | 212.00 | 212.50 | 208.00 | 209.00 | 195.31 | 8,051 |
| 2024-03-08 | 213.00 | 214.50 | 211.00 | 214.00 | 199.98 | 4,549 |
| 2024-03-07 | 208.50 | 212.50 | 207.50 | 212.50 | 198.58 | 7,380 |
| 2024-03-06 | 205.00 | 208.50 | 202.00 | 208.50 | 194.84 | 9,998 |
| 2024-03-05 | 213.00 | 213.00 | 203.00 | 205.00 | 191.57 | 9,963 |
| 2024-03-04 | 200.00 | 210.50 | 200.00 | 210.50 | 196.71 | 16,795 |
| 2024-03-01 | 203.00 | 203.00 | 198.80 | 201.00 | 187.83 | 16,359 |
| 2024-02-29 | 204.50 | 208.00 | 197.20 | 200.50 | 187.36 | 18,276 |
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.