Bossard Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 152.80 | 152.80 | 150.80 | 152.00 | 148.06 | 10,342 |
| 2026-01-29 | 154.00 | 155.00 | 151.00 | 152.20 | 148.26 | 17,455 |
| 2026-01-28 | 155.80 | 157.20 | 153.80 | 154.60 | 150.59 | 9,037 |
| 2026-01-27 | 157.20 | 157.80 | 154.40 | 155.80 | 151.76 | 17,866 |
| 2026-01-26 | 157.00 | 159.00 | 156.20 | 156.40 | 152.35 | 20,309 |
| 2026-01-23 | 156.20 | 157.20 | 153.60 | 157.20 | 153.13 | 13,910 |
| 2026-01-22 | 156.20 | 159.00 | 155.60 | 156.80 | 152.74 | 18,584 |
| 2026-01-21 | 152.00 | 155.20 | 150.40 | 154.20 | 150.20 | 18,471 |
| 2026-01-20 | 155.00 | 155.00 | 152.00 | 152.60 | 148.65 | 10,313 |
| 2026-01-19 | 158.00 | 159.20 | 155.00 | 155.60 | 151.57 | 13,603 |
| 2026-01-16 | 162.20 | 163.20 | 159.00 | 160.20 | 156.05 | 16,019 |
| 2026-01-15 | 155.00 | 166.00 | 154.60 | 163.00 | 158.78 | 34,322 |
| 2026-01-14 | 151.20 | 154.20 | 150.40 | 153.80 | 149.81 | 18,507 |
| 2026-01-13 | 158.20 | 158.20 | 149.60 | 150.80 | 146.89 | 26,873 |
| 2026-01-12 | 159.40 | 160.00 | 157.60 | 158.40 | 154.30 | 12,415 |
| 2026-01-09 | 156.80 | 159.40 | 156.20 | 159.40 | 155.27 | 14,120 |
| 2026-01-08 | 156.40 | 156.60 | 153.40 | 156.20 | 152.15 | 8,685 |
| 2026-01-07 | 157.20 | 157.20 | 154.80 | 156.40 | 152.35 | 7,346 |
| 2026-01-06 | 156.60 | 156.60 | 151.80 | 156.60 | 152.54 | 16,655 |
| 2026-01-05 | 157.80 | 158.80 | 151.20 | 156.00 | 151.96 | 15,193 |
| 2025-12-30 | 157.00 | 157.20 | 155.40 | 156.60 | 152.54 | 9,461 |
| 2025-12-29 | 155.40 | 157.80 | 155.00 | 156.60 | 152.54 | 10,162 |
| 2025-12-23 | 153.60 | 156.80 | 153.60 | 155.20 | 151.18 | 8,890 |
| 2025-12-22 | 153.20 | 154.60 | 151.60 | 154.00 | 150.01 | 11,031 |
| 2025-12-19 | 156.80 | 156.80 | 152.80 | 153.20 | 149.23 | 24,484 |
| 2025-12-18 | 154.20 | 157.40 | 153.20 | 157.40 | 153.32 | 25,639 |
| 2025-12-17 | 155.60 | 155.60 | 152.60 | 153.80 | 149.81 | 20,241 |
| 2025-12-16 | 157.20 | 157.60 | 154.00 | 155.60 | 151.57 | 12,938 |
| 2025-12-15 | 160.40 | 160.40 | 155.80 | 157.00 | 152.93 | 25,055 |
| 2025-12-12 | 157.00 | 161.00 | 157.00 | 159.80 | 155.66 | 18,508 |
| 2025-12-11 | 154.40 | 158.40 | 154.00 | 156.40 | 152.35 | 11,570 |
| 2025-12-10 | 154.40 | 154.80 | 152.20 | 154.20 | 150.20 | 12,825 |
| 2025-12-09 | 156.00 | 157.00 | 152.80 | 154.00 | 150.01 | 17,718 |
| 2025-12-08 | 157.20 | 157.20 | 154.00 | 155.40 | 151.37 | 13,420 |
| 2025-12-05 | 155.80 | 157.40 | 154.80 | 156.80 | 152.74 | 23,387 |
| 2025-12-04 | 155.00 | 156.20 | 153.80 | 155.20 | 151.18 | 24,280 |
| 2025-12-03 | 154.00 | 156.20 | 152.00 | 153.80 | 149.81 | 31,537 |
| 2025-12-02 | 156.20 | 156.60 | 153.20 | 154.40 | 150.40 | 17,983 |
| 2025-12-01 | 157.40 | 157.40 | 154.00 | 155.80 | 151.76 | 6,782 |
| 2025-11-28 | 155.40 | 157.20 | 155.20 | 157.00 | 152.93 | 11,482 |
| 2025-11-27 | 156.00 | 158.20 | 155.20 | 156.80 | 152.74 | 12,617 |
| 2025-11-26 | 157.00 | 157.80 | 154.00 | 155.40 | 151.37 | 25,948 |
| 2025-11-25 | 155.00 | 155.60 | 152.60 | 155.60 | 151.57 | 19,840 |
| 2025-11-24 | 154.00 | 155.80 | 153.40 | 155.60 | 151.57 | 13,143 |
| 2025-11-21 | 152.80 | 153.60 | 150.40 | 153.20 | 149.23 | 20,799 |
| 2025-11-20 | 154.00 | 156.00 | 152.60 | 153.40 | 149.42 | 15,792 |
| 2025-11-19 | 154.00 | 155.00 | 153.20 | 154.20 | 150.20 | 17,618 |
| 2025-11-18 | 154.40 | 155.60 | 152.60 | 153.40 | 149.42 | 13,240 |
| 2025-11-17 | 160.00 | 160.00 | 155.60 | 155.60 | 151.57 | 14,332 |
| 2025-11-14 | 162.80 | 162.80 | 157.40 | 159.60 | 155.46 | 14,778 |
| 2025-11-13 | 164.20 | 165.00 | 161.80 | 163.20 | 158.97 | 12,617 |
| 2025-11-12 | 163.60 | 166.40 | 163.00 | 163.80 | 159.56 | 15,551 |
| 2025-11-11 | 163.40 | 165.00 | 162.60 | 164.20 | 159.95 | 15,425 |
| 2025-11-10 | 163.00 | 164.80 | 162.40 | 162.40 | 158.19 | 3,386 |
| 2025-11-07 | 166.40 | 166.80 | 162.80 | 163.40 | 159.17 | 5,996 |
| 2025-11-06 | 167.80 | 169.40 | 164.20 | 165.80 | 161.50 | 11,757 |
| 2025-11-05 | 166.00 | 170.60 | 165.60 | 168.20 | 163.84 | 11,599 |
| 2025-11-04 | 170.80 | 170.80 | 165.80 | 165.80 | 161.50 | 19,268 |
| 2025-11-03 | 175.00 | 175.00 | 170.60 | 171.00 | 166.57 | 5,287 |
| 2025-10-31 | 174.60 | 177.20 | 173.80 | 174.60 | 170.08 | 11,081 |
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.