Bossard Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	174.60	177.20	173.80	174.60	170.08	11,081
2025-10-30	171.00	175.20	171.00	174.20	169.69	7,727
2025-10-29	174.00	175.60	172.00	172.00	167.54	8,393
2025-10-28	177.60	178.00	174.20	174.20	169.69	6,357
2025-10-27	179.00	181.00	177.40	179.00	174.36	8,097
2025-10-24	175.00	177.00	174.40	176.00	171.44	6,399
2025-10-23	173.00	176.20	172.60	175.40	170.85	7,165
2025-10-22	171.80	174.00	170.20	173.20	168.71	8,740
2025-10-21	170.40	172.00	169.00	171.40	166.96	6,827
2025-10-20	171.40	171.60	169.00	170.80	166.37	9,954
2025-10-17	170.40	171.40	165.80	170.60	166.18	19,570
2025-10-16	176.80	177.00	170.20	171.60	167.15	19,917
2025-10-15	183.00	186.60	175.60	176.60	172.02	17,228
2025-10-14	176.00	190.60	176.00	180.20	175.53	30,105
2025-10-13	171.60	173.40	169.00	170.00	165.59	7,027
2025-10-10	175.00	176.20	171.00	171.60	167.15	10,018
2025-10-09	174.20	175.80	173.80	174.80	170.27	9,838
2025-10-08	172.40	174.20	170.80	173.60	169.10	7,335
2025-10-07	175.00	175.40	172.40	172.40	167.93	12,802
2025-10-06	171.20	174.80	169.40	174.60	170.08	10,340
2025-10-03	170.60	172.20	170.00	171.80	167.35	6,376
2025-10-02	168.40	171.60	168.00	170.20	165.79	7,934
2025-10-01	167.80	169.60	167.20	168.00	163.65	7,753
2025-09-30	168.20	168.60	165.60	168.00	163.65	12,648
2025-09-29	168.20	168.60	166.40	167.80	163.45	5,394
2025-09-26	169.40	169.80	166.60	167.40	163.06	5,543
2025-09-25	170.20	171.80	167.80	169.00	164.62	10,858
2025-09-24	174.20	174.80	170.00	171.00	166.57	12,959
2025-09-23	168.60	177.00	168.60	175.60	171.05	14,996
2025-09-22	170.20	174.40	169.60	169.60	165.21	9,771
2025-09-19	176.20	176.20	171.80	171.80	167.35	27,249
2025-09-18	175.80	178.40	175.00	176.60	172.02	6,857
2025-09-17	178.80	178.80	174.80	175.40	170.85	6,942
2025-09-16	177.00	179.80	177.00	178.20	173.58	8,587
2025-09-15	172.00	177.60	172.00	177.20	172.61	10,315
2025-09-12	173.60	174.40	170.80	172.40	167.93	3,456
2025-09-11	171.00	173.40	170.00	173.20	168.71	7,255
2025-09-10	173.60	174.80	171.00	171.40	166.96	5,637
2025-09-09	176.40	177.40	173.00	173.20	168.71	5,292
2025-09-08	172.40	176.20	172.40	176.20	171.63	8,344
2025-09-05	171.80	172.60	170.00	172.20	167.74	7,746
2025-09-04	168.80	171.80	168.40	171.60	167.15	9,118
2025-09-03	168.60	171.40	167.20	168.00	163.65	12,161
2025-09-02	171.80	172.00	167.40	168.20	163.84	22,469
2025-09-01	169.60	173.20	169.00	172.20	167.74	13,110
2025-08-29	168.60	170.00	168.60	169.40	165.01	8,508
2025-08-28	166.60	169.20	166.20	168.40	164.04	7,816
2025-08-27	169.40	170.40	166.20	166.20	161.89	9,626
2025-08-26	170.20	171.00	167.80	169.40	165.01	10,891
2025-08-25	172.60	172.80	169.00	171.40	166.96	11,697
2025-08-22	163.00	168.20	163.00	168.00	163.65	11,364
2025-08-21	162.80	164.40	162.00	163.80	159.56	7,560
2025-08-20	166.20	166.20	161.00	162.80	158.58	18,929
2025-08-19	162.80	167.20	162.80	166.80	162.48	10,626
2025-08-18	161.40	163.00	160.00	162.20	158.00	7,954
2025-08-15	164.00	164.40	162.00	162.20	158.00	4,233
2025-08-14	165.00	166.80	163.00	164.00	159.75	7,565
2025-08-13	168.20	169.00	165.20	165.40	161.11	5,213
2025-08-12	166.80	168.20	165.60	168.20	163.84	17,120
2025-08-11	168.40	168.40	165.80	166.60	162.28	10,294

← NewerPage 5 of 21 · 1,260 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.