Bossard Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 209.50 | 211.00 | 207.50 | 207.50 | 197.68 | 5,086 |
| 2024-11-13 | 211.00 | 212.50 | 209.50 | 211.00 | 201.01 | 7,260 |
| 2024-11-12 | 211.00 | 211.50 | 209.50 | 210.00 | 200.06 | 7,610 |
| 2024-11-11 | 207.50 | 214.00 | 207.50 | 213.00 | 202.92 | 11,707 |
| 2024-11-08 | 210.00 | 211.00 | 208.00 | 209.00 | 199.11 | 9,961 |
| 2024-11-07 | 207.50 | 211.00 | 207.50 | 209.00 | 199.11 | 7,786 |
| 2024-11-06 | 206.50 | 212.00 | 206.00 | 207.50 | 197.68 | 7,947 |
| 2024-11-05 | 205.50 | 208.50 | 205.50 | 208.00 | 198.16 | 10,076 |
| 2024-11-04 | 207.00 | 208.50 | 205.00 | 206.00 | 196.25 | 8,331 |
| 2024-11-01 | 207.00 | 209.00 | 206.50 | 208.00 | 198.16 | 5,047 |
| 2024-10-31 | 208.00 | 209.00 | 205.00 | 207.50 | 197.68 | 8,333 |
| 2024-10-30 | 210.00 | 213.00 | 209.00 | 209.00 | 199.11 | 5,206 |
| 2024-10-29 | 212.50 | 214.50 | 208.00 | 211.50 | 201.49 | 10,471 |
| 2024-10-28 | 214.00 | 216.00 | 211.50 | 215.50 | 205.30 | 16,880 |
| 2024-10-25 | 210.50 | 213.00 | 210.50 | 212.00 | 201.97 | 5,369 |
| 2024-10-24 | 211.00 | 212.00 | 210.00 | 212.00 | 201.97 | 9,885 |
| 2024-10-23 | 213.00 | 213.50 | 210.00 | 211.00 | 201.01 | 6,761 |
| 2024-10-22 | 212.00 | 212.50 | 210.00 | 212.00 | 201.97 | 6,075 |
| 2024-10-21 | 212.00 | 213.00 | 209.00 | 212.50 | 202.44 | 14,285 |
| 2024-10-18 | 213.50 | 216.00 | 212.00 | 212.00 | 201.97 | 16,208 |
| 2024-10-17 | 214.00 | 218.00 | 213.00 | 214.50 | 204.35 | 10,397 |
| 2024-10-16 | 213.00 | 216.00 | 213.00 | 214.00 | 203.87 | 11,760 |
| 2024-10-15 | 212.50 | 219.00 | 212.00 | 216.00 | 205.78 | 28,079 |
| 2024-10-14 | 220.00 | 220.00 | 205.50 | 208.50 | 198.63 | 29,558 |
| 2024-10-11 | 227.50 | 228.50 | 225.50 | 227.50 | 216.73 | 10,100 |
| 2024-10-10 | 227.00 | 230.00 | 226.50 | 228.50 | 217.69 | 6,563 |
| 2024-10-09 | 230.50 | 230.50 | 228.00 | 228.00 | 217.21 | 9,468 |
| 2024-10-08 | 234.50 | 234.50 | 231.00 | 231.00 | 220.07 | 8,647 |
| 2024-10-07 | 236.50 | 236.50 | 233.00 | 235.50 | 224.35 | 5,100 |
| 2024-10-04 | 234.50 | 237.50 | 233.50 | 235.00 | 223.88 | 5,142 |
| 2024-10-03 | 236.00 | 236.00 | 233.00 | 233.50 | 222.45 | 3,129 |
| 2024-10-02 | 235.00 | 238.00 | 233.00 | 236.00 | 224.83 | 4,675 |
| 2024-10-01 | 238.50 | 240.50 | 235.50 | 236.00 | 224.83 | 8,010 |
| 2024-09-30 | 234.00 | 239.00 | 234.00 | 238.00 | 226.74 | 6,419 |
| 2024-09-27 | 237.00 | 237.50 | 234.00 | 236.00 | 224.83 | 6,667 |
| 2024-09-26 | 233.00 | 238.00 | 232.50 | 238.00 | 226.74 | 9,486 |
| 2024-09-25 | 232.50 | 232.50 | 229.50 | 232.00 | 221.02 | 6,325 |
| 2024-09-24 | 229.00 | 231.50 | 228.00 | 231.50 | 220.54 | 6,110 |
| 2024-09-23 | 228.00 | 232.50 | 227.00 | 228.50 | 217.69 | 5,668 |
| 2024-09-20 | 230.00 | 232.00 | 228.50 | 230.00 | 219.11 | 93,217 |
| 2024-09-19 | 225.50 | 231.00 | 225.50 | 231.00 | 220.07 | 10,100 |
| 2024-09-18 | 228.00 | 228.50 | 225.50 | 226.00 | 215.30 | 3,429 |
| 2024-09-17 | 226.50 | 229.00 | 226.50 | 229.00 | 218.16 | 2,772 |
| 2024-09-16 | 226.00 | 227.50 | 223.00 | 225.50 | 214.83 | 6,381 |
| 2024-09-13 | 225.00 | 230.00 | 225.00 | 227.00 | 216.26 | 6,873 |
| 2024-09-12 | 221.00 | 226.50 | 221.00 | 224.50 | 213.87 | 6,797 |
| 2024-09-11 | 224.50 | 226.50 | 221.50 | 222.00 | 211.49 | 7,989 |
| 2024-09-10 | 220.50 | 224.00 | 220.50 | 223.50 | 212.92 | 10,953 |
| 2024-09-09 | 214.00 | 222.00 | 213.00 | 221.50 | 211.02 | 7,682 |
| 2024-09-06 | 216.00 | 218.50 | 213.00 | 213.00 | 202.92 | 2,898 |
| 2024-09-05 | 222.00 | 222.00 | 215.00 | 217.00 | 206.73 | 5,737 |
| 2024-09-04 | 215.00 | 221.50 | 212.00 | 221.00 | 210.54 | 5,418 |
| 2024-09-03 | 218.00 | 220.00 | 216.00 | 216.50 | 206.25 | 3,588 |
| 2024-09-02 | 218.00 | 218.00 | 215.50 | 218.00 | 207.68 | 3,442 |
| 2024-08-30 | 216.00 | 218.50 | 213.50 | 217.50 | 207.21 | 5,902 |
| 2024-08-29 | 214.50 | 216.50 | 213.00 | 216.50 | 206.25 | 3,544 |
| 2024-08-28 | 215.00 | 217.50 | 213.50 | 215.50 | 205.30 | 5,090 |
| 2024-08-27 | 214.50 | 217.00 | 213.00 | 215.00 | 204.82 | 4,050 |
| 2024-08-26 | 222.00 | 222.00 | 214.00 | 215.50 | 205.30 | 5,408 |
| 2024-08-23 | 221.50 | 225.50 | 221.50 | 223.50 | 212.92 | 5,675 |
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.