Bossard Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	210.00	210.00	199.00	199.60	186.52	31,204
2023-11-29	203.00	208.50	202.50	206.50	192.97	13,720
2023-11-28	202.50	202.50	196.20	200.50	187.36	4,320
2023-11-27	200.00	203.00	199.40	200.50	187.36	5,765
2023-11-24	197.00	202.50	197.00	201.50	188.30	6,316
2023-11-23	203.00	203.00	198.60	198.60	185.59	3,629
2023-11-22	199.00	204.00	199.00	202.00	188.77	3,132
2023-11-21	202.00	204.50	199.40	199.40	186.34	6,542
2023-11-20	204.50	205.00	200.50	200.50	187.36	5,153
2023-11-17	201.50	205.00	201.50	203.50	190.17	3,830
2023-11-16	208.00	209.00	203.00	203.50	190.17	10,811
2023-11-15	204.00	209.50	203.00	206.50	192.97	10,487
2023-11-14	192.00	203.50	192.00	202.00	188.77	10,379
2023-11-13	196.00	196.00	190.40	192.20	179.61	4,011
2023-11-10	193.40	196.40	193.00	195.20	182.41	5,623
2023-11-09	192.80	196.60	192.00	195.00	182.22	5,948
2023-11-08	191.00	193.40	190.80	191.00	178.49	4,227
2023-11-07	192.00	193.00	190.60	192.60	179.98	3,763
2023-11-06	197.20	197.20	191.80	193.00	180.36	9,190
2023-11-03	191.20	198.20	190.80	195.60	182.78	10,098
2023-11-02	189.80	193.60	189.80	191.20	178.67	6,796
2023-11-01	187.20	188.80	184.60	187.80	175.50	8,268
2023-10-31	182.40	187.20	181.80	187.20	174.94	11,438
2023-10-30	184.20	184.20	181.00	182.40	170.45	4,074
2023-10-27	181.00	182.00	178.20	181.00	169.14	6,045
2023-10-26	177.40	179.60	177.20	178.60	166.90	3,937
2023-10-25	179.60	180.00	177.20	179.20	167.46	6,293
2023-10-24	178.00	182.00	178.00	181.40	169.52	11,707
2023-10-23	177.60	177.60	174.20	177.00	165.40	6,929
2023-10-20	173.00	178.60	173.00	176.20	164.66	9,669
2023-10-19	175.20	176.80	174.00	175.00	163.53	9,062
2023-10-18	175.40	176.20	174.40	175.40	163.91	7,754
2023-10-17	177.60	178.20	175.00	176.60	165.03	6,479
2023-10-16	181.60	181.60	176.00	177.60	165.96	13,753
2023-10-13	186.20	187.20	181.60	181.80	169.89	13,803
2023-10-12	181.80	190.60	181.80	187.40	175.12	15,526
2023-10-11	185.00	185.20	182.20	183.80	171.76	11,603
2023-10-10	182.60	185.60	181.60	185.00	172.88	6,686
2023-10-09	184.00	186.00	181.60	182.00	170.08	5,659
2023-10-06	182.60	184.20	180.60	184.00	171.94	9,343
2023-10-05	184.00	185.40	181.80	183.00	171.01	8,002
2023-10-04	187.00	187.00	182.00	183.80	171.76	14,289
2023-10-03	195.80	195.80	186.60	186.80	174.56	6,250
2023-10-02	200.00	201.50	192.20	193.00	180.36	8,119
2023-09-29	198.80	204.00	198.80	201.00	187.83	14,930
2023-09-28	190.40	199.20	190.40	197.60	184.65	11,174
2023-09-27	193.20	193.20	186.00	188.00	175.68	15,799
2023-09-26	193.20	194.20	190.80	191.60	179.05	7,504
2023-09-25	194.80	195.20	191.80	193.40	180.73	6,055
2023-09-22	195.00	195.60	190.80	193.40	180.73	21,787
2023-09-21	203.00	203.50	194.20	195.20	182.41	9,348
2023-09-20	198.00	204.50	198.00	202.50	189.23	6,143
2023-09-19	198.00	201.00	196.40	197.60	184.65	10,560
2023-09-18	197.60	201.00	197.60	198.40	185.40	10,418
2023-09-15	198.40	200.00	197.00	198.00	185.03	6,688
2023-09-14	195.80	196.40	192.80	195.60	182.78	4,169
2023-09-13	198.40	198.40	195.00	195.20	182.41	2,901
2023-09-12	197.20	199.80	197.20	197.80	184.84	4,960
2023-09-11	199.80	199.80	197.00	198.00	185.03	5,765
2023-09-08	202.00	202.00	195.40	196.80	183.91	8,272

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.