Bossard Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	160.50	160.50	156.50	158.00	158.00	22,974
2026-04-27	164.50	165.00	159.00	160.00	160.00	25,330
2026-04-24	165.00	166.00	163.50	165.50	165.50	10,273
2026-04-23	163.50	166.50	162.50	166.00	166.00	19,778
2026-04-22	164.50	169.00	164.50	165.00	165.00	23,022
2026-04-21	162.00	165.50	162.00	163.50	163.50	14,010
2026-04-20	164.00	164.00	161.00	162.50	162.50	14,016
2026-04-17	158.50	166.00	158.50	165.50	165.50	23,717
2026-04-16	152.50	157.50	152.00	155.50	155.50	21,903
2026-04-15	153.00	154.00	151.00	152.00	152.00	22,200
2026-04-14	149.00	153.50	149.00	153.00	153.00	22,192
2026-04-13	153.50	154.50	150.50	150.50	146.60	24,135
2026-04-10	153.00	159.00	149.50	156.00	151.96	21,437
2026-04-09	146.50	147.00	143.50	146.50	142.70	42,340
2026-04-08	143.00	150.00	143.00	147.00	143.19	22,445
2026-04-07	145.00	146.50	141.00	141.00	137.35	9,998
2026-04-02	144.60	145.20	143.00	144.60	140.85	13,579
2026-04-01	146.60	147.00	144.20	146.20	142.41	6,747
2026-03-31	141.80	145.20	141.80	144.20	140.46	7,061
2026-03-30	141.80	143.40	140.80	142.80	139.10	12,001
2026-03-27	145.00	145.00	141.60	141.80	138.13	15,040
2026-03-26	143.00	145.40	141.60	144.40	140.66	9,759
2026-03-25	143.80	144.80	142.40	142.80	139.10	10,066
2026-03-24	140.20	142.40	138.00	142.00	138.32	9,570
2026-03-23	133.40	142.60	133.40	140.20	136.57	25,874
2026-03-20	138.60	138.60	136.40	136.40	132.87	28,561
2026-03-19	141.40	141.40	136.60	136.60	133.06	19,466
2026-03-18	140.60	143.80	140.60	142.00	138.32	7,774
2026-03-17	141.80	142.80	140.40	141.20	137.54	8,311
2026-03-16	143.00	144.20	141.00	141.60	137.93	17,574
2026-03-13	145.00	145.60	143.00	143.00	139.29	16,036
2026-03-12	146.80	147.80	142.40	146.40	142.61	17,357
2026-03-11	144.60	149.00	144.20	146.20	142.41	24,276
2026-03-10	145.00	147.40	142.00	144.80	141.05	31,266
2026-03-09	145.20	145.40	141.20	141.20	137.54	23,637
2026-03-06	153.40	156.00	148.60	148.60	144.75	20,917
2026-03-05	156.00	156.00	146.40	153.40	149.42	48,199
2026-03-04	154.00	156.40	152.20	155.00	150.98	21,751
2026-03-03	156.60	157.00	152.80	153.80	149.81	22,537
2026-03-02	162.80	163.00	157.60	158.40	154.30	21,833
2026-02-27	167.60	168.40	165.00	165.80	161.50	12,273
2026-02-26	164.20	168.40	164.00	167.00	162.67	10,249
2026-02-25	168.60	168.60	164.60	165.00	160.72	10,404
2026-02-24	166.40	169.60	165.20	168.00	163.65	11,270
2026-02-23	169.80	169.80	166.60	166.60	162.28	6,156
2026-02-20	168.20	173.00	167.20	171.60	167.15	25,109
2026-02-19	171.00	171.80	166.60	168.80	164.43	19,016
2026-02-18	168.40	170.80	168.00	170.80	166.37	15,407
2026-02-17	166.60	167.80	164.80	167.80	163.45	10,265
2026-02-16	170.40	170.40	166.60	166.80	162.48	5,546
2026-02-13	168.60	172.00	167.40	170.20	165.79	16,158
2026-02-12	170.40	172.20	168.20	169.20	164.82	9,612
2026-02-11	170.80	171.60	168.80	170.40	165.98	10,405
2026-02-10	168.00	171.80	167.20	171.40	166.96	22,652
2026-02-09	166.00	167.60	165.20	167.20	162.87	9,607
2026-02-06	163.80	166.80	161.20	165.60	161.31	16,313
2026-02-05	160.40	163.40	160.00	163.00	158.78	10,626
2026-02-04	155.20	161.60	154.40	160.40	156.24	15,428
2026-02-03	155.00	155.80	153.40	155.20	151.18	10,957
2026-02-02	150.40	153.40	149.60	153.20	149.23	8,235

← NewerPage 3 of 5 · 249 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.