Bossard Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	213.00	216.00	206.00	207.50	185.07	16,742
2022-04-04	216.00	216.00	209.00	213.00	189.98	17,885
2022-04-01	218.00	219.50	213.00	214.50	191.32	15,896
2022-03-31	223.50	224.00	217.00	217.00	193.55	15,886
2022-03-30	228.00	228.00	221.50	222.50	198.45	12,728
2022-03-29	223.00	231.00	223.00	229.50	204.70	14,948
2022-03-28	221.50	224.00	220.50	221.50	197.56	10,879
2022-03-25	228.00	228.00	218.00	220.00	196.22	21,730
2022-03-24	228.50	231.00	226.00	226.00	201.57	21,236
2022-03-23	230.00	233.00	227.00	228.00	203.36	16,468
2022-03-22	230.00	234.00	229.00	230.50	205.59	10,070
2022-03-21	227.00	229.00	225.00	228.50	203.80	16,959
2022-03-18	230.00	230.00	223.50	227.00	202.47	27,525
2022-03-17	225.00	228.00	224.50	228.00	203.36	15,939
2022-03-16	217.50	225.00	217.50	224.00	199.79	24,226
2022-03-15	216.00	218.00	209.50	215.00	191.76	29,543
2022-03-14	215.50	221.00	215.50	217.50	193.99	17,754
2022-03-11	212.00	220.50	210.50	214.50	191.32	21,195
2022-03-10	217.50	223.00	210.50	210.50	187.75	33,855
2022-03-09	206.50	216.00	202.50	214.50	191.32	40,576
2022-03-08	201.00	211.00	200.00	201.50	179.72	27,743
2022-03-07	196.80	210.00	192.40	202.50	180.61	33,926
2022-03-04	220.00	224.00	202.50	202.50	180.61	53,836
2022-03-03	236.00	244.50	222.50	222.50	198.45	39,658
2022-03-02	249.00	249.50	231.00	238.50	212.72	34,398
2022-03-01	256.50	258.50	248.00	249.50	222.53	21,434
2022-02-28	256.00	259.00	254.00	256.50	228.78	22,245
2022-02-25	256.50	261.50	255.00	261.00	232.79	26,242
2022-02-24	251.50	258.50	245.00	258.50	230.56	31,996
2022-02-23	265.50	268.50	261.50	261.50	233.24	21,276
2022-02-22	252.50	265.50	252.50	264.00	235.47	28,631
2022-02-21	268.50	270.50	258.00	260.50	232.35	18,669
2022-02-18	274.00	275.50	268.50	268.50	239.48	16,540
2022-02-17	275.00	277.50	272.00	272.50	243.05	11,674
2022-02-16	272.00	280.50	272.00	275.50	245.72	12,806
2022-02-15	268.00	276.50	268.00	275.00	245.28	13,498
2022-02-14	270.50	272.00	263.50	269.00	239.93	14,902
2022-02-11	280.00	280.00	274.50	275.50	245.72	8,727
2022-02-10	280.00	282.50	276.50	280.50	250.18	9,255
2022-02-09	276.00	282.00	276.00	279.50	249.29	14,905
2022-02-08	282.50	284.00	271.00	274.50	244.83	11,099
2022-02-07	283.50	286.00	282.00	284.00	253.31	11,883
2022-02-04	286.00	289.50	281.50	282.50	251.97	11,402
2022-02-03	290.00	291.50	284.50	287.50	256.43	12,278
2022-02-02	294.00	294.00	287.00	290.50	259.10	15,855
2022-02-01	294.50	296.50	288.50	291.50	260.00	10,023
2022-01-31	286.00	290.00	285.50	288.50	257.32	17,712
2022-01-28	289.00	291.00	278.00	284.00	253.31	15,876
2022-01-27	290.00	292.50	286.50	289.50	258.21	17,780
2022-01-26	292.00	298.50	291.00	294.50	262.67	11,906
2022-01-25	290.50	294.50	288.50	290.00	258.66	12,683
2022-01-24	301.50	301.50	283.50	286.00	255.09	18,762
2022-01-21	312.00	312.00	301.00	305.50	272.48	7,941
2022-01-20	306.50	314.50	304.50	313.00	279.17	14,647
2022-01-19	300.00	309.50	298.50	304.50	271.59	11,802
2022-01-18	312.50	312.50	298.50	299.50	267.13	17,813
2022-01-17	305.50	317.00	305.00	315.00	280.96	11,434
2022-01-14	304.50	312.00	301.00	309.00	275.60	22,060
2022-01-13	305.00	308.00	299.50	303.50	270.70	17,069
2022-01-12	300.00	308.50	294.00	305.00	272.04	17,861

← NewerPage 20 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.