Bossard Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	230.00	231.00	225.00	231.00	210.85	8,783
2023-03-15	232.00	232.00	223.00	225.50	205.83	11,980
2023-03-14	228.00	232.50	225.50	231.50	211.30	10,427
2023-03-13	234.00	234.00	221.50	229.00	209.02	31,620
2023-03-10	226.50	235.50	223.50	233.00	212.67	23,927
2023-03-09	231.00	231.00	227.00	230.00	209.93	17,810
2023-03-08	235.00	236.00	229.00	230.50	210.39	13,788
2023-03-07	249.00	249.50	237.00	238.00	217.23	16,792
2023-03-06	252.00	252.00	246.50	250.00	228.19	14,795
2023-03-03	254.00	255.50	250.00	253.00	230.93	9,194
2023-03-02	257.50	260.00	250.00	254.00	231.84	75,196
2023-03-01	264.50	264.50	256.50	261.00	238.23	20,166
2023-02-28	258.50	264.50	257.50	260.00	237.32	15,025
2023-02-27	254.00	259.50	253.00	258.50	235.95	11,821
2023-02-24	250.00	255.00	250.00	253.50	231.38	14,746
2023-02-23	247.00	250.50	247.00	248.50	226.82	6,478
2023-02-22	246.50	249.00	244.00	247.00	225.45	4,533
2023-02-21	253.00	253.00	246.00	249.00	227.27	6,743
2023-02-20	252.00	252.50	248.00	249.50	227.73	5,380
2023-02-17	248.50	252.50	245.00	251.00	229.10	8,454
2023-02-16	249.00	251.00	246.50	250.00	228.19	9,341
2023-02-15	243.50	248.00	241.50	247.50	225.91	6,329
2023-02-14	244.00	247.00	242.00	244.50	223.17	9,335
2023-02-13	246.00	248.00	243.50	244.00	222.71	6,961
2023-02-10	245.00	247.00	241.50	246.00	224.54	9,525
2023-02-09	244.00	248.00	244.00	246.50	224.99	6,239
2023-02-08	242.00	246.00	240.50	241.50	220.43	8,127
2023-02-07	242.00	242.50	238.50	240.50	219.52	9,912
2023-02-06	245.50	245.50	238.00	243.00	221.80	7,363
2023-02-03	243.00	247.50	240.50	247.50	225.91	14,554
2023-02-02	236.50	243.50	236.50	243.50	222.25	8,381
2023-02-01	233.00	236.50	232.50	234.00	213.58	6,281
2023-01-31	237.50	237.50	232.00	232.50	212.21	6,848
2023-01-30	239.50	241.00	237.00	238.50	217.69	3,837
2023-01-27	232.50	240.00	232.50	239.50	218.60	13,993
2023-01-26	233.50	235.00	231.50	233.50	213.13	7,210
2023-01-25	233.00	234.50	231.00	233.00	212.67	6,996
2023-01-24	237.50	238.50	232.00	232.50	212.21	28,002
2023-01-23	234.50	237.50	234.50	237.50	216.78	20,968
2023-01-20	231.00	236.00	230.00	234.50	214.04	10,811
2023-01-19	232.00	235.00	230.00	231.00	210.85	10,875
2023-01-18	235.50	236.00	229.50	233.50	213.13	13,999
2023-01-17	236.50	239.50	232.50	234.00	213.58	16,212
2023-01-16	226.00	237.00	225.00	237.00	216.32	26,399
2023-01-13	218.00	222.50	217.50	222.00	202.63	14,819
2023-01-12	213.50	221.50	213.50	217.50	198.52	32,881
2023-01-11	209.00	214.50	205.00	212.50	193.96	16,103
2023-01-10	212.50	212.50	206.50	208.00	189.85	13,190
2023-01-09	216.50	217.00	210.00	213.50	194.87	10,546
2023-01-06	209.50	212.50	206.50	212.00	193.50	12,346
2023-01-05	206.00	210.00	205.00	209.50	191.22	9,547
2023-01-04	206.00	208.00	204.00	207.00	188.94	8,212
2023-01-03	201.50	205.00	200.50	205.00	187.11	9,141
2022-12-30	204.00	204.00	199.80	199.80	182.37	5,452
2022-12-29	203.00	204.00	201.00	203.50	185.74	2,578
2022-12-28	202.50	204.00	200.50	201.50	183.92	3,890
2022-12-27	201.00	204.00	201.00	202.00	184.38	3,504
2022-12-23	197.20	201.50	197.20	200.00	182.55	5,886
2022-12-22	201.00	202.00	196.80	197.80	180.54	8,611
2022-12-21	196.00	200.50	195.80	200.50	183.01	7,559

← NewerPage 16 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.