Bossard Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	169.20	174.00	167.80	171.80	156.81	21,740
2022-09-26	163.20	170.40	163.20	168.40	153.71	15,426
2022-09-23	170.00	170.20	162.40	166.20	151.70	19,943
2022-09-22	174.00	178.00	170.40	171.00	156.08	19,711
2022-09-21	175.00	178.60	173.00	178.00	162.47	18,355
2022-09-20	174.00	176.00	169.60	174.60	159.37	18,778
2022-09-19	169.60	173.80	166.60	173.00	157.91	9,561
2022-09-16	172.00	172.40	168.00	171.00	156.08	32,272
2022-09-15	178.80	179.00	173.00	173.40	158.27	17,329
2022-09-14	182.00	182.60	177.00	178.00	162.47	25,990
2022-09-13	193.40	194.00	184.20	184.40	168.31	14,149
2022-09-12	191.00	193.40	191.00	193.40	176.53	6,792
2022-09-09	190.00	192.40	190.00	191.00	174.34	4,736
2022-09-08	191.00	193.40	185.60	189.40	172.87	8,378
2022-09-07	189.00	190.80	187.60	190.00	173.42	7,691
2022-09-06	189.00	192.60	188.60	190.80	174.15	9,184
2022-09-05	189.20	189.80	187.20	189.00	172.51	7,018
2022-09-02	188.20	194.00	187.40	193.00	176.16	7,283
2022-09-01	192.00	192.40	188.20	188.20	171.78	11,448
2022-08-31	194.80	197.80	192.40	194.80	177.80	9,499
2022-08-30	196.00	198.60	192.80	194.20	177.26	12,783
2022-08-29	196.00	198.00	193.80	197.20	179.99	8,404
2022-08-26	201.50	203.00	197.80	197.80	180.54	4,931
2022-08-25	201.00	202.50	198.00	200.50	183.01	4,334
2022-08-24	198.00	202.50	195.80	202.00	184.38	7,142
2022-08-23	202.00	203.50	198.80	199.40	182.00	6,025
2022-08-22	201.50	205.00	198.00	202.50	184.83	12,569
2022-08-19	207.00	208.00	202.50	203.50	185.74	10,186
2022-08-18	207.00	208.50	202.50	207.00	188.94	7,312
2022-08-17	209.00	211.00	204.00	205.00	187.11	10,786
2022-08-16	210.00	210.50	207.00	210.50	192.13	8,999
2022-08-15	212.00	213.00	209.00	210.00	191.68	5,235
2022-08-12	212.00	212.00	209.00	209.50	191.22	3,272
2022-08-11	213.00	214.00	209.00	212.00	193.50	8,774
2022-08-10	203.00	210.00	198.60	210.00	191.68	9,652
2022-08-09	209.00	209.00	200.00	202.50	184.83	16,763
2022-08-08	208.00	210.50	207.00	208.00	189.85	6,912
2022-08-05	211.00	213.00	205.50	206.50	188.48	6,023
2022-08-04	207.50	211.50	207.50	211.00	192.59	8,231
2022-08-03	203.50	209.50	201.00	207.50	189.40	8,296
2022-08-02	211.50	211.50	198.60	203.50	185.74	20,176
2022-07-29	210.00	214.00	209.50	211.50	193.05	14,135
2022-07-28	201.50	211.00	201.50	207.00	188.94	16,128
2022-07-27	195.00	200.50	194.60	200.50	183.01	9,853
2022-07-26	199.80	201.50	193.40	196.00	178.90	16,627
2022-07-25	204.00	204.00	199.20	200.00	182.55	12,177
2022-07-22	211.00	214.00	202.50	204.00	186.20	22,820
2022-07-21	205.50	220.50	205.50	213.50	194.87	52,822
2022-07-20	194.00	197.80	194.00	197.40	180.18	14,370
2022-07-19	189.40	194.20	186.60	193.00	176.16	8,023
2022-07-18	188.00	191.20	187.80	189.80	173.24	6,902
2022-07-15	182.40	188.00	182.20	188.00	171.60	9,164
2022-07-14	186.20	187.80	180.20	182.40	166.49	12,264
2022-07-13	191.80	193.40	183.00	186.20	169.95	13,547
2022-07-12	190.80	192.00	183.20	192.00	175.25	14,033
2022-07-11	191.80	193.60	187.40	189.60	173.06	6,896
2022-07-08	190.20	194.00	189.40	192.80	175.98	5,932
2022-07-07	187.00	192.00	187.00	191.00	174.34	11,595
2022-07-06	183.60	186.60	183.00	185.60	169.41	8,026
2022-07-05	186.20	188.80	180.40	183.60	167.58	14,955

← NewerPage 18 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.