Bossard Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	167.60	168.60	166.80	167.80	163.45	16,505
2025-08-07	165.20	170.20	164.60	167.20	162.87	12,417
2025-08-06	165.00	167.80	164.20	165.20	160.92	8,073
2025-08-05	167.00	168.20	165.00	165.60	161.31	6,354
2025-08-04	169.00	170.40	166.80	166.80	162.48	10,290
2025-07-31	174.60	176.80	172.80	172.80	168.32	13,922
2025-07-30	173.20	175.60	172.00	174.00	169.49	10,671
2025-07-29	175.40	175.80	173.60	173.80	169.30	8,488
2025-07-28	178.80	178.80	175.00	176.00	171.44	8,664
2025-07-25	176.60	177.40	175.20	177.00	172.41	7,599
2025-07-24	170.00	177.80	168.00	177.80	173.19	20,967
2025-07-23	176.40	177.40	170.00	171.40	166.96	19,953
2025-07-22	177.00	184.20	169.20	176.20	171.63	30,537
2025-07-21	184.20	184.60	179.40	180.80	176.11	9,015
2025-07-18	188.20	190.00	184.20	185.00	180.21	9,343
2025-07-17	181.20	189.00	181.20	187.60	182.74	16,807
2025-07-16	180.20	182.00	178.40	180.60	175.92	10,412
2025-07-15	177.40	181.60	177.40	179.60	174.95	5,864
2025-07-14	177.00	178.40	176.40	177.40	172.80	5,499
2025-07-11	179.80	179.80	178.20	178.80	174.17	3,426
2025-07-10	176.80	180.60	175.40	180.40	175.73	7,323
2025-07-09	175.20	177.40	174.40	176.40	171.83	9,457
2025-07-08	173.80	175.20	173.20	175.20	170.66	5,680
2025-07-07	173.80	175.60	173.00	174.40	169.88	5,038
2025-07-04	174.00	174.20	170.60	174.20	169.69	7,057
2025-07-03	175.00	176.00	174.20	174.20	169.69	6,928
2025-07-02	174.40	175.60	173.00	175.60	171.05	16,376
2025-07-01	175.00	175.00	173.20	175.00	170.47	4,812
2025-06-30	176.00	176.00	172.40	174.60	170.08	13,585
2025-06-27	175.00	175.40	173.60	175.00	170.47	14,760
2025-06-26	173.00	175.40	172.60	174.60	170.08	21,467
2025-06-25	175.20	176.00	173.40	173.60	169.10	5,231
2025-06-24	179.80	179.80	173.20	174.60	170.08	11,886
2025-06-23	177.00	178.00	175.00	176.60	172.02	11,001
2025-06-20	179.00	179.80	177.20	177.60	173.00	17,457
2025-06-19	177.80	178.60	175.20	178.00	173.39	4,140
2025-06-18	178.80	179.20	176.60	178.20	173.58	8,729
2025-06-17	180.20	182.00	179.20	179.60	174.95	6,038
2025-06-16	181.80	183.40	181.40	181.40	176.70	6,588
2025-06-13	184.60	186.00	180.80	181.60	176.89	8,356
2025-06-12	193.00	193.00	185.00	185.00	180.21	10,151
2025-06-11	196.60	199.60	195.20	195.20	190.14	13,596
2025-06-10	196.00	197.80	195.00	197.20	192.09	6,109
2025-06-06	195.00	197.40	194.80	195.80	190.73	4,301
2025-06-05	191.20	195.60	191.20	195.20	190.14	12,279
2025-06-04	191.00	193.80	190.20	192.20	187.22	7,585
2025-06-03	189.60	189.60	187.20	188.80	183.91	3,758
2025-06-02	190.60	190.60	187.40	189.20	184.30	5,812
2025-05-30	192.20	193.80	190.60	191.00	186.05	7,339
2025-05-28	191.60	196.20	191.60	192.60	187.61	7,118
2025-05-27	190.60	192.80	190.60	191.80	186.83	5,659
2025-05-26	188.40	191.20	187.60	190.40	185.47	2,952
2025-05-23	190.60	191.20	185.00	187.20	182.35	9,883
2025-05-22	192.80	193.20	189.40	190.20	185.27	6,009
2025-05-21	195.40	195.80	192.00	193.20	188.19	5,031
2025-05-20	195.00	195.80	194.00	195.80	190.73	3,122
2025-05-19	194.60	195.20	192.40	195.20	190.14	3,956
2025-05-16	195.80	196.20	193.60	196.00	190.92	4,218
2025-05-15	193.20	196.60	192.40	195.40	190.34	9,507
2025-05-14	193.60	195.20	191.80	194.80	189.75	5,325

← NewerPage 6 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.