Bossard Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 232.00 | 237.00 | 229.00 | 237.00 | 237.00 | 20,965 |
| 2026-07-23 | 226.00 | 237.00 | 225.00 | 235.00 | 235.00 | 47,826 |
| 2026-07-22 | 220.00 | 230.00 | 219.00 | 225.00 | 225.00 | 27,382 |
| 2026-07-21 | 209.00 | 226.00 | 209.00 | 222.00 | 222.00 | 32,910 |
| 2026-07-20 | 207.00 | 207.00 | 203.00 | 203.00 | 203.00 | 8,739 |
| 2026-07-17 | 211.00 | 211.00 | 202.00 | 209.00 | 209.00 | 19,482 |
| 2026-07-16 | 207.00 | 212.00 | 205.00 | 212.00 | 212.00 | 11,741 |
| 2026-07-15 | 203.00 | 207.00 | 202.00 | 206.00 | 206.00 | 10,872 |
| 2026-07-14 | 202.00 | 205.00 | 201.00 | 203.00 | 203.00 | 7,711 |
| 2026-07-13 | 201.00 | 204.00 | 201.00 | 204.00 | 204.00 | 8,495 |
| 2026-07-10 | 196.50 | 204.00 | 196.50 | 204.00 | 204.00 | 13,489 |
| 2026-07-09 | 196.50 | 199.00 | 195.50 | 197.00 | 197.00 | 14,390 |
| 2026-07-08 | 199.00 | 200.00 | 193.00 | 195.00 | 195.00 | 8,149 |
| 2026-07-07 | 205.00 | 208.00 | 201.00 | 202.00 | 202.00 | 8,456 |
| 2026-07-06 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | 9,739 |
| 2026-07-03 | 198.50 | 204.00 | 198.50 | 203.00 | 203.00 | 6,637 |
| 2026-07-02 | 198.00 | 201.00 | 197.50 | 199.00 | 199.00 | 8,687 |
| 2026-07-01 | 195.50 | 199.50 | 195.00 | 199.00 | 199.00 | 20,691 |
| 2026-06-30 | 194.50 | 197.00 | 193.50 | 195.00 | 195.00 | 9,072 |
| 2026-06-29 | 196.00 | 198.00 | 194.00 | 194.00 | 194.00 | 7,829 |
| 2026-06-26 | 194.50 | 196.50 | 194.00 | 196.50 | 196.50 | 7,163 |
| 2026-06-25 | 194.00 | 198.00 | 193.50 | 195.50 | 195.50 | 11,398 |
| 2026-06-24 | 197.00 | 197.00 | 190.50 | 194.00 | 194.00 | 5,504 |
| 2026-06-23 | 192.50 | 196.00 | 192.00 | 196.00 | 196.00 | 14,731 |
| 2026-06-22 | 197.00 | 197.50 | 194.00 | 195.50 | 195.50 | 11,488 |
| 2026-06-19 | 200.00 | 202.00 | 198.50 | 199.00 | 199.00 | 29,923 |
| 2026-06-18 | 198.50 | 201.00 | 196.50 | 201.00 | 201.00 | 18,703 |
| 2026-06-17 | 191.50 | 200.00 | 191.50 | 198.50 | 198.50 | 21,708 |
| 2026-06-16 | 195.00 | 195.00 | 190.50 | 191.00 | 191.00 | 10,961 |
| 2026-06-15 | 195.00 | 199.00 | 193.50 | 194.00 | 194.00 | 10,677 |
| 2026-06-12 | 190.00 | 193.50 | 188.00 | 192.00 | 192.00 | 22,648 |
| 2026-06-11 | 181.00 | 192.00 | 180.50 | 191.00 | 191.00 | 37,983 |
| 2026-06-10 | 178.00 | 183.50 | 178.00 | 182.50 | 182.50 | 17,712 |
| 2026-06-09 | 176.00 | 180.50 | 175.00 | 178.00 | 178.00 | 18,940 |
| 2026-06-08 | 175.00 | 175.50 | 170.50 | 175.00 | 175.00 | 5,964 |
| 2026-06-05 | 176.50 | 178.50 | 175.00 | 176.00 | 176.00 | 9,856 |
| 2026-06-04 | 174.50 | 177.50 | 174.50 | 177.00 | 177.00 | 5,058 |
| 2026-06-03 | 175.00 | 177.50 | 171.50 | 176.50 | 176.50 | 14,995 |
| 2026-06-02 | 169.50 | 177.00 | 169.50 | 177.00 | 177.00 | 15,922 |
| 2026-06-01 | 171.50 | 173.50 | 168.00 | 170.50 | 170.50 | 19,642 |
| 2026-05-29 | 173.00 | 175.50 | 171.50 | 171.50 | 171.50 | 10,301 |
| 2026-05-28 | 172.50 | 176.00 | 171.00 | 172.00 | 172.00 | 7,184 |
| 2026-05-27 | 174.00 | 175.50 | 172.50 | 174.00 | 174.00 | 12,212 |
| 2026-05-26 | 172.00 | 174.00 | 170.00 | 173.00 | 173.00 | 8,746 |
| 2026-05-22 | 170.50 | 171.00 | 167.50 | 171.00 | 171.00 | 7,099 |
| 2026-05-21 | 168.00 | 170.00 | 167.50 | 168.00 | 168.00 | 8,912 |
| 2026-05-20 | 165.00 | 171.00 | 164.00 | 169.00 | 169.00 | 8,116 |
| 2026-05-19 | 164.50 | 167.50 | 164.00 | 164.00 | 164.00 | 6,948 |
| 2026-05-18 | 165.50 | 167.50 | 164.00 | 165.50 | 165.50 | 6,559 |
| 2026-05-15 | 167.00 | 168.00 | 165.00 | 166.50 | 166.50 | 11,876 |
| 2026-05-13 | 164.00 | 167.50 | 164.00 | 166.00 | 166.00 | 5,026 |
| 2026-05-12 | 167.50 | 167.50 | 164.00 | 165.00 | 165.00 | 6,558 |
| 2026-05-11 | 165.50 | 168.50 | 164.00 | 167.00 | 167.00 | 7,780 |
| 2026-05-08 | 168.00 | 170.00 | 165.50 | 167.00 | 167.00 | 12,870 |
| 2026-05-07 | 166.50 | 173.00 | 166.50 | 170.50 | 170.50 | 21,292 |
| 2026-05-06 | 161.50 | 167.00 | 160.00 | 165.50 | 165.50 | 9,595 |
| 2026-05-05 | 159.00 | 160.50 | 157.50 | 159.00 | 159.00 | 10,956 |
| 2026-05-04 | 162.00 | 163.00 | 159.50 | 160.00 | 160.00 | 12,624 |
| 2026-04-30 | 161.50 | 162.00 | 159.00 | 159.50 | 159.50 | 7,793 |
| 2026-04-29 | 159.00 | 161.50 | 159.00 | 160.50 | 160.50 | 18,606 |
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.