Bossard Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	223.00	226.50	223.00	224.50	209.79	4,790
2023-06-14	225.50	226.00	223.50	223.50	208.86	4,704
2023-06-13	222.50	226.00	220.00	225.50	210.73	4,795
2023-06-12	213.00	222.00	212.50	222.00	207.46	16,466
2023-06-09	216.00	216.00	211.00	212.50	198.58	4,702
2023-06-08	215.50	216.00	214.00	214.50	200.45	4,285
2023-06-07	216.00	216.00	212.50	215.50	201.38	4,376
2023-06-06	215.50	215.50	213.50	215.50	201.38	2,643
2023-06-05	216.50	219.50	213.50	215.50	201.38	4,909
2023-06-02	215.00	217.50	214.00	217.00	202.78	8,665
2023-06-01	213.50	214.00	212.00	213.50	199.51	3,818
2023-05-31	213.00	214.00	212.00	212.50	198.58	6,548
2023-05-30	213.50	216.50	213.50	214.50	200.45	4,127
2023-05-26	211.00	215.00	211.00	214.50	200.45	5,269
2023-05-25	211.50	212.50	210.00	211.00	197.18	6,094
2023-05-24	215.00	215.00	210.50	211.50	197.64	7,209
2023-05-23	220.50	222.00	218.00	218.50	204.18	4,897
2023-05-22	220.00	220.50	218.00	220.50	206.05	2,843
2023-05-19	217.50	222.00	217.50	221.00	206.52	5,574
2023-05-17	228.00	228.00	217.50	217.50	203.25	7,781
2023-05-16	226.00	229.50	226.00	228.00	213.06	5,909
2023-05-15	224.00	229.00	224.00	226.50	211.66	6,664
2023-05-12	225.50	226.00	221.00	224.50	209.79	3,853
2023-05-11	224.00	226.00	221.50	221.50	206.99	11,417
2023-05-10	226.00	227.50	222.00	223.50	208.86	6,865
2023-05-09	227.00	227.50	223.00	225.50	210.73	4,363
2023-05-08	224.00	227.00	222.50	226.50	211.66	5,432
2023-05-05	220.00	223.00	216.00	222.50	207.92	6,611
2023-05-04	217.00	218.00	214.50	217.50	203.25	6,598
2023-05-03	218.00	219.50	216.50	218.00	203.72	5,160
2023-05-02	220.00	220.00	215.50	218.00	203.72	7,713
2023-04-28	219.00	220.00	216.00	218.50	204.18	21,401
2023-04-27	218.00	219.00	215.50	218.00	203.72	13,272
2023-04-26	224.50	224.50	209.50	219.00	204.65	16,923
2023-04-25	231.00	231.00	222.00	224.50	209.79	15,234
2023-04-24	235.00	237.00	232.00	232.00	216.80	5,928
2023-04-21	233.00	234.50	230.00	234.50	219.14	6,370
2023-04-20	233.00	234.50	231.50	232.50	217.27	4,273
2023-04-19	235.00	235.50	231.00	233.50	218.20	9,562
2023-04-18	233.50	238.00	233.50	236.50	215.87	11,817
2023-04-17	232.00	235.50	228.50	234.50	214.04	18,043
2023-04-14	234.00	234.00	230.50	232.50	212.21	9,490
2023-04-13	231.00	234.00	229.00	233.00	212.67	10,385
2023-04-12	228.00	233.00	227.50	231.00	210.85	14,432
2023-04-11	226.00	229.50	226.00	229.00	209.02	7,575
2023-04-06	221.00	225.50	221.00	224.50	204.91	14,405
2023-04-05	228.50	229.50	220.50	222.50	203.09	13,652
2023-04-04	228.00	233.00	228.00	229.00	209.02	3,874
2023-04-03	232.00	232.00	228.00	229.00	209.02	3,784
2023-03-31	229.00	231.00	227.50	230.50	210.39	9,562
2023-03-30	225.50	230.50	225.00	229.00	209.02	10,356
2023-03-29	224.00	225.00	222.50	225.00	205.37	6,198
2023-03-28	227.00	227.00	222.00	224.00	204.46	8,286
2023-03-27	225.00	226.50	223.00	226.00	206.28	10,707
2023-03-24	232.00	232.00	221.50	223.50	204.00	7,169
2023-03-23	230.00	231.00	227.50	230.00	209.93	5,848
2023-03-22	231.00	231.50	229.00	230.00	209.93	14,583
2023-03-21	229.00	231.50	229.00	230.00	209.93	4,790
2023-03-20	226.00	229.00	221.00	227.50	207.65	5,435
2023-03-17	230.50	232.00	225.50	228.50	208.56	10,614

← NewerPage 15 of 21 · 1,257 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.