Bossard Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	191.20	194.40	190.80	194.00	188.97	4,353
2025-05-12	189.40	192.20	189.40	190.80	185.86	4,479
2025-05-09	186.40	190.40	186.40	189.40	184.49	5,383
2025-05-08	184.40	189.40	184.40	186.60	181.76	5,763
2025-05-07	183.20	185.60	182.40	184.40	179.62	11,118
2025-05-06	182.80	184.80	179.80	184.60	179.82	14,705
2025-05-05	183.00	184.20	181.40	182.80	178.06	4,630
2025-05-02	181.20	184.20	180.40	184.00	179.23	7,790
2025-04-30	180.00	180.80	176.80	179.80	175.14	4,059
2025-04-29	176.80	179.40	176.80	179.00	174.36	4,479
2025-04-28	177.60	179.40	176.40	177.00	172.41	6,232
2025-04-25	172.20	178.40	172.20	178.20	173.58	13,530
2025-04-24	170.80	170.80	168.00	170.80	166.37	11,433
2025-04-23	169.80	174.60	168.60	171.60	167.15	18,831
2025-04-22	172.00	172.00	166.20	167.60	163.26	7,930
2025-04-17	170.00	171.60	168.40	171.20	166.76	7,521
2025-04-16	172.80	172.80	169.00	170.80	166.37	15,290
2025-04-15	174.20	175.20	172.00	174.60	170.08	20,434
2025-04-14	178.80	180.00	176.00	177.40	169.00	16,859
2025-04-11	184.00	184.00	173.00	175.80	167.48	14,729
2025-04-10	185.80	186.20	175.60	177.80	169.39	23,556
2025-04-09	173.00	173.60	166.60	172.00	163.86	27,786
2025-04-08	177.60	181.60	176.00	177.60	169.19	9,317
2025-04-07	170.00	182.80	166.80	174.80	166.53	25,438
2025-04-04	184.80	187.00	173.40	175.20	166.91	27,785
2025-04-03	188.60	192.60	185.80	185.80	177.01	10,506
2025-04-02	193.60	193.60	189.40	192.40	183.29	12,455
2025-04-01	193.00	193.20	190.60	192.60	183.48	6,665
2025-03-31	194.40	195.00	191.00	192.00	182.91	12,197
2025-03-28	198.80	200.00	196.60	197.40	188.06	3,991
2025-03-27	199.00	201.00	197.80	199.80	190.34	4,012
2025-03-26	204.00	204.00	200.00	200.50	191.01	4,805
2025-03-25	199.40	203.00	198.60	202.50	192.92	8,605
2025-03-24	203.50	203.50	197.20	200.50	191.01	21,823
2025-03-21	205.00	205.00	200.50	202.00	192.44	13,125
2025-03-20	206.00	207.00	203.00	204.50	194.82	3,321
2025-03-19	203.00	206.50	202.00	206.00	196.25	6,597
2025-03-18	205.50	207.00	201.50	204.00	194.35	13,517
2025-03-17	207.50	208.50	204.00	206.00	196.25	7,198
2025-03-14	204.50	208.00	203.00	206.50	196.73	7,925
2025-03-13	206.00	207.00	203.50	205.50	195.77	4,286
2025-03-12	206.50	208.00	205.00	207.50	197.68	5,888
2025-03-11	211.00	211.50	203.50	205.00	195.30	17,876
2025-03-10	212.50	213.50	208.50	211.00	201.01	9,148
2025-03-07	205.00	212.00	204.50	210.50	200.54	9,386
2025-03-06	201.50	206.00	201.50	205.50	195.77	6,074
2025-03-05	202.00	210.00	202.00	203.00	193.39	9,820
2025-03-04	204.00	206.00	198.00	198.80	189.39	8,018
2025-03-03	201.00	205.50	201.00	203.50	193.87	8,290
2025-02-28	201.00	201.00	197.20	201.00	191.49	17,953
2025-02-27	207.00	210.00	202.00	202.00	192.44	7,619
2025-02-26	207.00	212.50	207.00	211.00	201.01	8,205
2025-02-25	209.00	209.50	205.00	205.50	195.77	6,022
2025-02-24	211.00	211.50	206.50	208.00	198.16	6,568
2025-02-21	211.00	213.50	210.00	211.00	201.01	4,106
2025-02-20	210.00	210.50	208.50	210.00	200.06	4,706
2025-02-19	214.50	215.50	209.00	210.50	200.54	5,690
2025-02-18	213.50	216.00	213.00	214.50	204.35	4,164
2025-02-17	213.00	214.00	211.00	213.50	203.40	3,463
2025-02-14	211.50	214.50	209.50	213.00	202.92	7,345

← NewerPage 7 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.