Bossard Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	187.20	188.00	183.00	183.20	167.22	6,977
2022-07-01	184.00	188.40	181.80	186.60	170.32	10,031
2022-06-30	185.20	186.60	181.00	184.80	168.68	23,856
2022-06-29	192.00	192.00	188.20	189.40	172.87	10,898
2022-06-28	192.80	196.40	189.20	193.80	176.89	16,107
2022-06-27	189.40	192.20	188.40	191.80	175.07	13,175
2022-06-24	185.00	190.40	185.00	189.60	173.06	16,105
2022-06-23	189.20	189.20	182.00	185.00	168.86	11,373
2022-06-22	189.40	191.20	185.60	189.80	173.24	13,890
2022-06-21	188.00	192.60	187.80	190.00	173.42	6,897
2022-06-20	195.00	195.00	186.20	187.80	171.41	7,977
2022-06-17	190.60	195.60	189.00	194.00	177.07	20,462
2022-06-16	201.00	201.00	188.20	189.60	173.06	21,795
2022-06-15	198.20	203.50	197.60	202.00	184.38	12,515
2022-06-14	198.20	199.00	194.00	196.40	179.26	13,949
2022-06-13	202.00	202.50	196.40	197.80	180.54	23,786
2022-06-10	213.00	213.00	205.00	206.00	188.03	18,167
2022-06-09	213.00	219.00	211.50	215.00	196.24	21,050
2022-06-08	213.50	215.50	210.50	213.00	194.42	26,784
2022-06-07	211.00	214.00	209.00	213.50	194.87	15,225
2022-06-03	214.00	214.00	209.50	209.50	191.22	11,537
2022-06-02	209.00	213.00	207.50	212.50	193.96	8,727
2022-06-01	209.00	212.00	206.00	207.50	189.40	9,261
2022-05-31	210.00	210.00	205.50	207.50	189.40	20,200
2022-05-30	208.00	213.00	207.50	210.50	192.13	17,623
2022-05-27	197.20	206.50	196.80	206.00	188.03	24,387
2022-05-25	195.00	196.80	192.20	196.60	179.45	9,611
2022-05-24	194.00	196.80	192.80	193.60	176.71	10,295
2022-05-23	195.20	196.00	192.60	196.00	178.90	7,851
2022-05-20	190.00	197.20	190.00	192.60	175.80	6,333
2022-05-19	190.00	191.40	186.00	191.20	174.52	10,204
2022-05-18	200.50	201.00	192.40	192.60	175.80	10,775
2022-05-17	197.00	201.00	194.80	199.40	182.00	13,633
2022-05-16	197.20	198.60	193.60	193.80	176.89	7,161
2022-05-13	195.00	199.00	194.80	198.40	181.09	12,126
2022-05-12	190.00	194.60	187.00	193.80	176.89	18,468
2022-05-11	189.80	194.00	188.60	193.40	176.53	17,478
2022-05-10	190.80	193.80	187.80	188.20	171.78	12,625
2022-05-09	196.00	196.00	187.60	189.00	172.51	19,500
2022-05-06	200.00	200.00	194.60	198.60	181.27	21,918
2022-05-05	204.00	207.50	199.80	201.50	183.92	7,655
2022-05-04	202.50	202.50	198.60	200.50	183.01	14,871
2022-05-03	206.50	207.50	200.00	201.50	183.92	18,272
2022-05-02	211.00	211.00	204.00	206.00	188.03	11,434
2022-04-29	210.00	216.00	209.50	212.00	193.50	21,055
2022-04-28	208.00	210.00	204.50	206.00	188.03	9,000
2022-04-27	208.00	209.00	203.50	206.00	188.03	12,764
2022-04-26	216.00	216.00	207.50	208.00	189.85	22,288
2022-04-25	215.00	215.00	209.50	213.00	194.42	17,755
2022-04-22	222.00	222.00	213.50	215.50	196.70	18,723
2022-04-21	217.00	222.00	215.00	221.00	201.72	24,407
2022-04-20	210.00	216.00	208.50	215.50	196.70	26,544
2022-04-19	207.50	208.00	202.50	208.00	189.85	13,241
2022-04-14	221.00	221.00	203.50	204.50	186.66	69,886
2022-04-13	226.00	227.00	212.00	222.00	202.63	56,842
2022-04-12	211.50	226.50	208.50	223.50	199.34	39,525
2022-04-11	211.00	213.50	203.50	208.50	185.97	34,100
2022-04-08	202.00	205.50	201.00	204.50	182.40	21,122
2022-04-07	204.00	204.50	199.00	200.50	178.83	24,012
2022-04-06	207.50	208.50	198.00	201.50	179.72	20,893

← NewerPage 19 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.