Bossard Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 210.00 | 210.00 | 201.50 | 205.50 | 192.04 | 18,297 |
| 2024-02-27 | 211.00 | 212.00 | 208.00 | 211.50 | 197.64 | 10,255 |
| 2024-02-26 | 215.00 | 215.00 | 211.00 | 211.50 | 197.64 | 9,480 |
| 2024-02-23 | 213.00 | 215.00 | 210.50 | 214.50 | 200.45 | 6,129 |
| 2024-02-22 | 215.50 | 217.00 | 210.00 | 213.00 | 199.04 | 7,156 |
| 2024-02-21 | 215.00 | 216.00 | 212.50 | 212.50 | 198.58 | 7,486 |
| 2024-02-20 | 214.50 | 216.00 | 214.00 | 216.00 | 201.85 | 3,406 |
| 2024-02-19 | 216.50 | 217.00 | 210.00 | 214.50 | 200.45 | 3,260 |
| 2024-02-16 | 219.00 | 220.00 | 214.00 | 217.50 | 203.25 | 4,197 |
| 2024-02-15 | 214.00 | 219.00 | 214.00 | 216.00 | 201.85 | 5,760 |
| 2024-02-14 | 210.00 | 215.00 | 210.00 | 214.00 | 199.98 | 3,772 |
| 2024-02-13 | 214.00 | 216.00 | 210.50 | 213.00 | 199.04 | 5,000 |
| 2024-02-12 | 211.00 | 215.50 | 210.00 | 215.00 | 200.91 | 4,241 |
| 2024-02-09 | 211.00 | 214.50 | 210.50 | 211.00 | 197.18 | 4,510 |
| 2024-02-08 | 211.00 | 216.00 | 211.00 | 213.50 | 199.51 | 7,093 |
| 2024-02-07 | 207.50 | 212.00 | 207.50 | 211.00 | 197.18 | 6,273 |
| 2024-02-06 | 206.50 | 209.50 | 205.50 | 208.50 | 194.84 | 4,373 |
| 2024-02-05 | 207.50 | 208.00 | 205.50 | 206.50 | 192.97 | 4,951 |
| 2024-02-02 | 209.00 | 210.50 | 206.50 | 208.00 | 194.37 | 5,951 |
| 2024-02-01 | 206.50 | 209.50 | 206.50 | 208.00 | 194.37 | 2,944 |
| 2024-01-31 | 206.50 | 210.00 | 206.50 | 207.00 | 193.44 | 5,272 |
| 2024-01-30 | 207.50 | 209.00 | 207.00 | 207.50 | 193.91 | 5,217 |
| 2024-01-29 | 205.50 | 208.00 | 202.50 | 206.50 | 192.97 | 5,893 |
| 2024-01-26 | 203.50 | 206.00 | 201.50 | 204.00 | 190.63 | 7,188 |
| 2024-01-25 | 200.00 | 204.50 | 198.40 | 203.50 | 190.17 | 7,148 |
| 2024-01-24 | 200.50 | 203.00 | 199.60 | 201.00 | 187.83 | 6,319 |
| 2024-01-23 | 201.00 | 202.00 | 198.80 | 199.20 | 186.15 | 5,165 |
| 2024-01-22 | 197.80 | 202.00 | 197.80 | 199.20 | 186.15 | 7,744 |
| 2024-01-19 | 195.20 | 197.20 | 193.40 | 196.40 | 183.53 | 6,946 |
| 2024-01-18 | 195.20 | 197.00 | 193.60 | 196.80 | 183.91 | 11,365 |
| 2024-01-17 | 195.00 | 196.60 | 193.40 | 195.40 | 182.60 | 8,064 |
| 2024-01-16 | 200.00 | 200.00 | 195.20 | 198.00 | 185.03 | 18,308 |
| 2024-01-15 | 204.50 | 204.50 | 200.50 | 200.50 | 187.36 | 6,051 |
| 2024-01-12 | 206.00 | 209.00 | 205.00 | 207.00 | 193.44 | 4,747 |
| 2024-01-11 | 210.00 | 210.00 | 204.00 | 205.50 | 192.04 | 9,394 |
| 2024-01-10 | 208.00 | 208.00 | 203.50 | 204.00 | 190.63 | 7,821 |
| 2024-01-09 | 208.50 | 208.50 | 204.50 | 206.50 | 192.97 | 6,809 |
| 2024-01-08 | 209.50 | 212.00 | 207.00 | 209.00 | 195.31 | 10,583 |
| 2024-01-05 | 214.50 | 214.50 | 208.00 | 210.00 | 196.24 | 8,613 |
| 2024-01-04 | 213.00 | 216.00 | 212.00 | 215.50 | 201.38 | 5,736 |
| 2024-01-03 | 221.00 | 221.00 | 212.00 | 212.50 | 198.58 | 7,742 |
| 2023-12-29 | 222.00 | 222.00 | 218.50 | 221.00 | 206.52 | 4,090 |
| 2023-12-28 | 221.00 | 223.50 | 217.00 | 220.00 | 205.59 | 6,459 |
| 2023-12-27 | 218.00 | 220.50 | 217.00 | 220.50 | 206.05 | 7,311 |
| 2023-12-22 | 213.00 | 217.50 | 213.00 | 217.00 | 202.78 | 5,239 |
| 2023-12-21 | 215.50 | 215.50 | 212.00 | 214.50 | 200.45 | 15,270 |
| 2023-12-20 | 214.00 | 217.00 | 212.00 | 216.50 | 202.32 | 6,999 |
| 2023-12-19 | 213.50 | 217.50 | 212.00 | 214.00 | 199.98 | 8,182 |
| 2023-12-18 | 218.00 | 218.50 | 211.50 | 213.00 | 199.04 | 7,597 |
| 2023-12-15 | 217.50 | 222.50 | 217.00 | 217.50 | 203.25 | 13,377 |
| 2023-12-14 | 211.50 | 217.50 | 211.50 | 217.50 | 203.25 | 9,736 |
| 2023-12-13 | 208.00 | 211.00 | 207.50 | 208.00 | 194.37 | 7,821 |
| 2023-12-12 | 206.50 | 208.50 | 206.00 | 207.50 | 193.91 | 9,029 |
| 2023-12-11 | 203.50 | 206.50 | 203.50 | 206.50 | 192.97 | 7,036 |
| 2023-12-08 | 201.00 | 205.50 | 200.00 | 204.00 | 190.63 | 6,625 |
| 2023-12-07 | 200.00 | 201.50 | 198.60 | 200.50 | 187.36 | 6,759 |
| 2023-12-06 | 200.00 | 201.50 | 199.80 | 200.00 | 186.90 | 17,456 |
| 2023-12-05 | 197.00 | 202.50 | 196.80 | 200.50 | 187.36 | 8,448 |
| 2023-12-04 | 198.60 | 201.50 | 197.80 | 197.80 | 184.84 | 5,352 |
| 2023-12-01 | 202.50 | 202.50 | 198.60 | 200.00 | 186.90 | 5,042 |
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.