Bossard Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	196.00	198.00	193.20	196.00	178.90	8,341
2022-12-19	199.20	201.00	197.40	197.60	180.36	4,330
2022-12-16	203.00	203.00	197.00	199.20	181.82	16,355
2022-12-15	207.00	207.00	200.00	201.00	183.46	10,456
2022-12-14	210.50	210.50	205.00	208.00	189.85	7,781
2022-12-13	206.50	214.00	206.00	209.50	191.22	15,945
2022-12-12	208.00	208.00	203.50	206.50	188.48	5,494
2022-12-09	203.50	208.00	203.00	208.00	189.85	10,612
2022-12-08	205.00	205.00	201.00	203.50	185.74	6,423
2022-12-07	205.50	205.50	200.00	203.00	185.29	8,991
2022-12-06	209.00	211.50	203.50	205.00	187.11	10,413
2022-12-05	210.00	212.00	208.50	210.50	192.13	5,764
2022-12-02	210.50	214.00	205.00	210.50	192.13	9,052
2022-12-01	209.00	213.50	208.00	210.00	191.68	12,318
2022-11-30	208.00	209.50	205.50	206.50	188.48	13,662
2022-11-29	208.00	210.50	205.00	206.50	188.48	8,003
2022-11-28	212.00	212.00	208.00	208.00	189.85	5,107
2022-11-25	212.00	213.00	210.00	213.00	194.42	4,190
2022-11-24	210.00	213.00	209.50	211.50	193.05	6,347
2022-11-23	211.00	211.00	206.00	210.50	192.13	9,713
2022-11-22	208.00	209.00	205.00	208.00	189.85	8,446
2022-11-21	209.00	209.00	203.50	207.00	188.94	4,950
2022-11-18	205.00	209.00	202.50	208.00	189.85	7,124
2022-11-17	208.00	209.50	203.50	205.50	187.57	13,450
2022-11-16	213.00	213.00	204.50	206.00	188.03	7,904
2022-11-15	212.00	213.00	209.00	212.50	193.96	4,775
2022-11-14	215.00	215.50	211.00	212.00	193.50	10,710
2022-11-11	210.00	215.50	210.00	215.00	196.24	19,286
2022-11-10	198.80	209.00	196.00	209.00	190.76	19,093
2022-11-09	198.80	201.50	196.60	199.60	182.19	7,231
2022-11-08	194.00	198.60	189.80	198.60	181.27	15,355
2022-11-07	191.00	195.80	191.00	195.80	178.72	6,226
2022-11-04	189.00	192.40	187.00	191.60	174.88	7,689
2022-11-03	191.40	191.80	185.00	187.40	171.05	16,634
2022-11-02	196.00	197.80	193.40	193.60	176.71	9,220
2022-11-01	201.00	203.00	195.20	195.80	178.72	8,755
2022-10-31	198.20	200.50	195.20	198.80	181.45	12,787
2022-10-28	198.80	199.80	194.80	197.60	180.36	12,794
2022-10-27	199.00	203.50	197.00	202.00	184.38	23,331
2022-10-26	193.20	198.60	192.60	197.80	180.54	30,186
2022-10-25	188.60	193.20	186.40	192.80	175.98	16,360
2022-10-24	186.00	188.80	184.20	187.20	170.87	10,409
2022-10-21	182.00	183.80	178.00	182.80	166.85	28,183
2022-10-20	181.60	184.40	180.60	183.40	167.40	5,515
2022-10-19	186.60	187.40	182.40	182.40	166.49	14,198
2022-10-18	182.40	189.40	181.00	185.40	169.22	24,838
2022-10-17	177.40	179.00	173.80	179.00	163.38	12,416
2022-10-14	179.40	182.40	175.60	178.00	162.47	14,784
2022-10-13	171.00	176.80	169.40	176.80	161.37	21,848
2022-10-12	170.20	172.60	163.20	170.40	155.53	22,864
2022-10-11	166.40	167.20	162.40	165.60	151.15	8,272
2022-10-10	166.20	169.00	164.00	167.20	152.61	5,647
2022-10-07	172.20	172.80	165.60	167.00	152.43	7,556
2022-10-06	172.00	174.80	171.80	173.00	157.91	7,641
2022-10-05	175.40	175.80	171.20	172.60	157.54	6,170
2022-10-04	171.40	175.80	171.40	175.40	160.10	9,262
2022-10-03	166.60	168.80	162.00	168.80	154.07	12,237
2022-09-30	163.40	168.80	163.00	168.80	154.07	14,561
2022-09-29	168.60	168.60	157.80	163.60	149.33	29,348
2022-09-28	170.00	171.20	166.00	171.00	156.08	8,151

← NewerPage 17 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.