Bossard Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 209.50 | 213.00 | 208.50 | 212.50 | 202.44 | 5,512 |
| 2025-02-12 | 207.00 | 209.00 | 206.50 | 208.00 | 198.16 | 6,210 |
| 2025-02-11 | 204.50 | 208.50 | 204.50 | 208.50 | 198.63 | 8,534 |
| 2025-02-10 | 204.00 | 205.00 | 202.00 | 204.50 | 194.82 | 4,551 |
| 2025-02-07 | 204.00 | 206.00 | 204.00 | 204.50 | 194.82 | 4,382 |
| 2025-02-06 | 200.00 | 207.00 | 198.60 | 205.50 | 195.77 | 7,883 |
| 2025-02-05 | 199.00 | 199.80 | 196.60 | 199.80 | 190.34 | 5,348 |
| 2025-02-04 | 199.00 | 199.00 | 196.80 | 198.40 | 189.01 | 4,087 |
| 2025-02-03 | 199.80 | 201.00 | 198.20 | 200.00 | 190.53 | 15,947 |
| 2025-01-31 | 203.50 | 204.50 | 202.00 | 203.50 | 193.87 | 7,733 |
| 2025-01-30 | 200.00 | 204.50 | 200.00 | 202.50 | 192.92 | 5,571 |
| 2025-01-29 | 202.00 | 204.00 | 199.20 | 200.50 | 191.01 | 7,992 |
| 2025-01-28 | 201.50 | 204.00 | 200.50 | 202.00 | 192.44 | 4,246 |
| 2025-01-27 | 202.50 | 203.50 | 199.40 | 202.50 | 192.92 | 6,936 |
| 2025-01-24 | 201.00 | 205.00 | 201.00 | 204.00 | 194.35 | 9,640 |
| 2025-01-23 | 198.60 | 203.00 | 198.20 | 201.50 | 191.96 | 9,558 |
| 2025-01-22 | 200.00 | 202.00 | 197.80 | 197.80 | 188.44 | 9,008 |
| 2025-01-21 | 195.60 | 200.00 | 194.00 | 200.00 | 190.53 | 18,589 |
| 2025-01-20 | 194.00 | 195.40 | 192.00 | 194.60 | 185.39 | 12,566 |
| 2025-01-17 | 190.20 | 193.80 | 188.60 | 193.20 | 184.06 | 15,113 |
| 2025-01-16 | 185.00 | 188.60 | 183.00 | 188.60 | 179.67 | 26,285 |
| 2025-01-15 | 184.60 | 186.20 | 182.00 | 186.00 | 177.20 | 7,481 |
| 2025-01-14 | 183.60 | 185.60 | 183.20 | 184.60 | 175.86 | 13,658 |
| 2025-01-13 | 185.40 | 185.40 | 182.20 | 182.20 | 173.58 | 7,390 |
| 2025-01-10 | 186.80 | 188.00 | 185.20 | 186.40 | 177.58 | 11,812 |
| 2025-01-09 | 191.40 | 191.80 | 187.00 | 187.00 | 178.15 | 16,265 |
| 2025-01-08 | 193.20 | 193.60 | 190.80 | 192.40 | 183.29 | 5,841 |
| 2025-01-07 | 192.00 | 194.60 | 191.20 | 192.60 | 183.48 | 11,415 |
| 2025-01-06 | 191.80 | 193.00 | 190.20 | 191.60 | 182.53 | 15,436 |
| 2025-01-03 | 192.20 | 193.40 | 190.20 | 191.80 | 182.72 | 15,696 |
| 2024-12-30 | 192.00 | 192.80 | 190.00 | 191.00 | 181.96 | 4,198 |
| 2024-12-27 | 192.20 | 193.60 | 191.40 | 192.60 | 183.48 | 8,564 |
| 2024-12-23 | 191.20 | 193.20 | 189.60 | 190.60 | 181.58 | 6,099 |
| 2024-12-20 | 189.80 | 192.20 | 189.00 | 191.00 | 181.96 | 18,796 |
| 2024-12-19 | 192.00 | 194.60 | 188.80 | 189.80 | 180.82 | 20,650 |
| 2024-12-18 | 191.80 | 195.40 | 191.60 | 194.20 | 185.01 | 9,278 |
| 2024-12-17 | 187.80 | 194.60 | 186.80 | 192.80 | 183.68 | 27,005 |
| 2024-12-16 | 187.80 | 188.20 | 185.40 | 187.60 | 178.72 | 41,075 |
| 2024-12-13 | 185.40 | 188.00 | 185.40 | 186.60 | 177.77 | 11,242 |
| 2024-12-12 | 189.60 | 190.00 | 185.00 | 185.60 | 176.82 | 11,933 |
| 2024-12-11 | 189.40 | 190.40 | 187.80 | 190.00 | 181.01 | 25,072 |
| 2024-12-10 | 191.60 | 193.00 | 189.40 | 189.40 | 180.44 | 7,889 |
| 2024-12-09 | 194.20 | 195.00 | 192.60 | 192.60 | 183.48 | 8,252 |
| 2024-12-06 | 195.00 | 195.80 | 193.80 | 194.60 | 185.39 | 8,202 |
| 2024-12-05 | 198.00 | 198.20 | 194.80 | 195.80 | 186.53 | 6,937 |
| 2024-12-04 | 198.80 | 200.00 | 197.00 | 197.00 | 187.68 | 8,290 |
| 2024-12-03 | 196.80 | 198.20 | 194.80 | 198.00 | 188.63 | 13,166 |
| 2024-12-02 | 199.60 | 200.00 | 197.40 | 197.80 | 188.44 | 5,179 |
| 2024-11-29 | 198.00 | 199.80 | 196.80 | 199.40 | 189.96 | 5,239 |
| 2024-11-28 | 200.50 | 201.00 | 197.80 | 198.00 | 188.63 | 4,621 |
| 2024-11-27 | 199.00 | 201.50 | 198.20 | 199.20 | 189.77 | 9,741 |
| 2024-11-26 | 201.00 | 202.50 | 196.80 | 198.40 | 189.01 | 9,346 |
| 2024-11-25 | 200.50 | 202.50 | 200.00 | 202.00 | 192.44 | 7,144 |
| 2024-11-22 | 198.00 | 201.50 | 198.00 | 200.50 | 191.01 | 17,942 |
| 2024-11-21 | 198.20 | 199.60 | 197.20 | 198.40 | 189.01 | 5,984 |
| 2024-11-20 | 201.00 | 203.50 | 198.60 | 199.20 | 189.77 | 8,021 |
| 2024-11-19 | 200.50 | 202.50 | 197.40 | 200.00 | 190.53 | 9,099 |
| 2024-11-18 | 204.50 | 205.00 | 200.00 | 201.50 | 191.96 | 11,706 |
| 2024-11-15 | 206.00 | 207.00 | 204.00 | 205.00 | 195.30 | 6,209 |
| 2024-11-14 | 209.50 | 211.00 | 207.50 | 207.50 | 197.68 | 5,086 |
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.