Bossard Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 299.00 | 305.00 | 298.50 | 298.50 | 266.24 | 13,216 |
| 2022-01-10 | 310.00 | 311.00 | 295.00 | 296.00 | 264.01 | 22,256 |
| 2022-01-07 | 311.50 | 314.00 | 307.50 | 308.50 | 275.16 | 14,824 |
| 2022-01-06 | 326.00 | 326.00 | 293.00 | 309.00 | 275.60 | 45,860 |
| 2022-01-05 | 326.00 | 331.00 | 326.00 | 329.50 | 293.89 | 10,187 |
| 2022-01-04 | 322.50 | 331.00 | 322.50 | 327.50 | 292.10 | 8,597 |
| 2022-01-03 | 331.50 | 331.50 | 318.50 | 323.00 | 288.09 | 8,776 |
| 2021-12-30 | 331.00 | 331.00 | 326.50 | 328.50 | 293.00 | 11,449 |
| 2021-12-29 | 328.00 | 330.00 | 325.50 | 330.00 | 294.33 | 6,198 |
| 2021-12-28 | 325.50 | 327.00 | 323.50 | 326.50 | 291.21 | 3,085 |
| 2021-12-27 | 319.00 | 330.50 | 318.00 | 325.50 | 290.32 | 16,313 |
| 2021-12-23 | 313.00 | 321.00 | 312.00 | 321.00 | 286.31 | 10,321 |
| 2021-12-22 | 310.50 | 317.50 | 307.50 | 317.00 | 282.74 | 8,507 |
| 2021-12-21 | 310.00 | 316.00 | 309.50 | 311.00 | 277.39 | 14,903 |
| 2021-12-20 | 300.00 | 308.50 | 298.00 | 306.50 | 273.37 | 15,994 |
| 2021-12-17 | 305.50 | 305.50 | 297.00 | 305.00 | 272.04 | 18,958 |
| 2021-12-16 | 303.00 | 310.00 | 303.00 | 304.00 | 271.14 | 19,082 |
| 2021-12-15 | 299.00 | 302.00 | 296.50 | 298.00 | 265.79 | 11,457 |
| 2021-12-14 | 304.00 | 308.50 | 299.00 | 300.00 | 267.58 | 10,064 |
| 2021-12-13 | 309.50 | 312.00 | 303.00 | 305.50 | 272.48 | 7,124 |
| 2021-12-10 | 310.00 | 311.50 | 306.00 | 309.00 | 275.60 | 10,222 |
| 2021-12-09 | 314.00 | 315.50 | 306.50 | 310.00 | 276.50 | 8,792 |
| 2021-12-08 | 314.00 | 321.50 | 314.00 | 315.00 | 280.96 | 23,293 |
| 2021-12-07 | 300.00 | 314.00 | 300.00 | 314.00 | 280.06 | 15,589 |
| 2021-12-06 | 303.00 | 303.50 | 295.00 | 299.00 | 266.68 | 11,446 |
| 2021-12-03 | 306.50 | 309.50 | 300.50 | 301.50 | 268.91 | 11,611 |
| 2021-12-02 | 311.50 | 311.50 | 299.00 | 304.50 | 271.59 | 14,199 |
| 2021-12-01 | 309.00 | 311.50 | 299.50 | 311.50 | 277.83 | 21,525 |
| 2021-11-30 | 326.50 | 326.50 | 299.50 | 304.00 | 271.14 | 54,227 |
| 2021-11-29 | 333.00 | 342.00 | 333.00 | 337.50 | 301.02 | 15,783 |
| 2021-11-26 | 335.00 | 342.00 | 329.00 | 331.50 | 295.67 | 16,584 |
| 2021-11-25 | 342.50 | 347.00 | 340.00 | 341.00 | 304.15 | 4,575 |
| 2021-11-24 | 338.00 | 346.00 | 334.00 | 342.00 | 305.04 | 17,269 |
| 2021-11-23 | 354.00 | 354.00 | 333.50 | 335.00 | 298.79 | 16,282 |
| 2021-11-22 | 350.00 | 358.00 | 349.00 | 355.00 | 316.63 | 12,547 |
| 2021-11-19 | 352.50 | 354.50 | 345.00 | 350.00 | 312.17 | 14,194 |
| 2021-11-18 | 351.50 | 357.00 | 350.50 | 352.00 | 313.96 | 13,228 |
| 2021-11-17 | 352.00 | 354.50 | 349.00 | 353.50 | 315.29 | 13,000 |
| 2021-11-16 | 353.50 | 354.00 | 348.00 | 352.50 | 314.40 | 8,917 |
| 2021-11-15 | 353.00 | 356.00 | 352.00 | 353.50 | 315.29 | 8,213 |
| 2021-11-12 | 355.00 | 358.50 | 351.50 | 353.50 | 315.29 | 9,974 |
| 2021-11-11 | 357.00 | 359.00 | 354.00 | 358.00 | 319.31 | 33,938 |
| 2021-11-10 | 355.50 | 362.00 | 347.00 | 356.00 | 317.52 | 18,430 |
| 2021-11-09 | 348.50 | 356.00 | 348.00 | 355.00 | 316.63 | 13,954 |
| 2021-11-08 | 342.00 | 352.50 | 342.00 | 348.50 | 310.84 | 21,464 |
| 2021-11-05 | 354.50 | 359.00 | 338.00 | 341.50 | 304.59 | 16,020 |
| 2021-11-04 | 352.50 | 359.00 | 347.00 | 357.50 | 318.86 | 14,322 |
| 2021-11-03 | 342.00 | 352.00 | 342.00 | 352.00 | 313.96 | 18,656 |
| 2021-11-02 | 342.00 | 345.50 | 338.50 | 342.00 | 305.04 | 16,245 |
| 2021-11-01 | 339.00 | 344.00 | 337.50 | 341.00 | 304.15 | 8,597 |
| 2021-10-29 | 331.00 | 337.00 | 326.00 | 336.00 | 299.69 | 22,862 |
| 2021-10-28 | 327.00 | 332.00 | 325.50 | 330.00 | 294.33 | 12,536 |
| 2021-10-27 | 343.00 | 346.00 | 330.00 | 331.50 | 295.67 | 14,644 |
| 2021-10-26 | 342.00 | 343.50 | 339.50 | 340.50 | 303.70 | 6,879 |
| 2021-10-25 | 337.00 | 341.00 | 332.00 | 340.50 | 303.70 | 9,554 |
| 2021-10-22 | 330.00 | 336.00 | 329.50 | 335.00 | 298.79 | 5,866 |
| 2021-10-21 | 332.50 | 335.50 | 327.50 | 329.50 | 293.89 | 10,395 |
← NewerPage 21 of 21 · 1,257 trading days
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.