Bossard Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	202.00	202.00	195.40	196.80	183.91	8,272
2023-09-07	200.00	204.00	200.00	202.00	188.77	3,556
2023-09-06	206.00	206.00	200.00	202.00	188.77	5,220
2023-09-05	206.00	208.00	203.50	205.00	191.57	6,317
2023-09-04	202.00	208.50	202.00	206.00	192.50	5,878
2023-09-01	200.00	203.50	200.00	203.00	189.70	4,724
2023-08-31	199.20	202.50	199.20	202.50	189.23	13,702
2023-08-30	200.00	202.50	199.00	200.00	186.90	9,684
2023-08-29	196.00	201.00	196.00	201.00	187.83	7,264
2023-08-28	200.00	201.50	195.40	197.00	184.09	16,866
2023-08-25	202.50	202.50	199.80	200.00	186.90	3,051
2023-08-24	202.50	203.50	200.50	201.00	187.83	3,752
2023-08-23	202.50	203.50	200.00	200.00	186.90	4,480
2023-08-22	201.00	202.00	198.80	201.50	188.30	6,687
2023-08-21	199.00	201.00	199.00	199.00	185.96	6,226
2023-08-18	201.00	202.50	199.40	201.50	188.30	4,351
2023-08-17	200.00	204.00	200.00	201.50	188.30	4,711
2023-08-16	201.00	204.00	200.50	203.00	189.70	4,737
2023-08-15	202.00	202.50	201.00	202.50	189.23	2,793
2023-08-14	202.00	204.00	201.00	203.00	189.70	3,760
2023-08-11	204.50	205.00	201.00	202.00	188.77	3,135
2023-08-10	200.00	204.50	200.00	203.00	189.70	4,234
2023-08-09	200.00	204.00	200.00	202.00	188.77	3,226
2023-08-08	200.00	202.50	200.00	202.00	188.77	4,355
2023-08-07	200.00	202.00	199.40	200.50	187.36	2,756
2023-08-04	197.40	203.00	197.40	202.00	188.77	3,092
2023-08-03	198.20	201.50	198.20	200.00	186.90	5,288
2023-08-02	196.80	202.50	196.80	200.50	187.36	5,808
2023-07-31	203.00	205.00	201.50	203.50	190.17	4,313
2023-07-28	205.00	205.50	204.00	204.00	190.63	2,791
2023-07-27	205.00	206.50	203.50	204.50	191.10	3,490
2023-07-26	200.50	205.00	200.50	204.00	190.63	8,048
2023-07-25	199.20	201.50	198.00	201.50	188.30	9,545
2023-07-24	195.20	201.50	195.20	200.00	186.90	7,491
2023-07-21	189.40	199.80	187.20	198.20	185.21	18,477
2023-07-20	190.00	194.40	188.60	193.20	180.54	10,003
2023-07-19	196.40	196.40	192.40	193.60	180.92	6,580
2023-07-18	193.20	196.00	193.00	194.60	181.85	4,694
2023-07-17	195.00	197.20	193.60	194.00	181.29	6,813
2023-07-14	198.80	198.80	194.40	197.60	184.65	7,318
2023-07-13	197.00	200.50	197.00	198.80	185.78	7,683
2023-07-12	195.00	204.00	195.00	201.00	187.83	21,299
2023-07-11	193.20	195.00	192.20	195.00	182.22	11,690
2023-07-10	192.80	194.40	192.20	192.80	180.17	5,918
2023-07-07	190.00	195.20	190.00	195.20	182.41	6,804
2023-07-06	192.40	194.00	191.20	192.40	179.79	6,670
2023-07-05	196.40	197.40	193.60	194.40	181.66	6,720
2023-07-04	198.00	198.60	196.00	198.40	185.40	6,604
2023-07-03	200.00	201.00	195.00	196.80	183.91	14,243
2023-06-30	196.40	198.80	194.80	198.80	185.78	10,377
2023-06-29	197.40	198.00	195.60	196.80	183.91	5,333
2023-06-28	195.60	198.20	195.20	197.80	184.84	14,849
2023-06-27	195.80	197.60	193.20	195.40	182.60	12,105
2023-06-26	199.00	199.00	195.20	196.20	183.35	11,579
2023-06-23	203.00	203.00	197.20	199.80	186.71	17,834
2023-06-22	206.00	207.50	203.50	205.50	192.04	8,850
2023-06-21	213.00	213.00	206.50	207.00	193.44	4,915
2023-06-20	212.00	212.00	210.00	211.00	197.18	8,632
2023-06-19	219.00	219.00	207.50	211.00	197.18	17,374
2023-06-16	225.00	226.50	220.00	220.00	205.59	27,626

← NewerPage 14 of 22 · 1,262 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.