Bossard Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 270.00 | 274.00 | 263.00 | 264.00 | 264.00 | 19,530 |
| 2026-10-15 | 262.00 | 267.00 | 259.00 | 267.00 | 267.00 | 12,147 |
| 2026-10-14 | 268.00 | 274.00 | 262.00 | 264.00 | 264.00 | 34,678 |
| 2026-10-13 | 254.00 | 259.00 | 252.00 | 258.00 | 258.00 | 14,548 |
| 2026-10-12 | 252.00 | 254.00 | 249.00 | 253.00 | 253.00 | 12,023 |
| 2026-10-09 | 249.00 | 253.00 | 248.00 | 253.00 | 253.00 | 14,257 |
| 2026-10-08 | 247.00 | 251.00 | 245.00 | 247.00 | 247.00 | 12,642 |
| 2026-10-07 | 251.00 | 253.00 | 245.00 | 248.00 | 248.00 | 8,197 |
| 2026-10-06 | 255.00 | 256.00 | 253.00 | 253.00 | 253.00 | 11,256 |
| 2026-10-05 | 255.00 | 257.00 | 253.00 | 255.00 | 255.00 | 7,482 |
| 2026-10-02 | 250.00 | 255.00 | 248.00 | 254.00 | 254.00 | 11,142 |
| 2026-10-01 | 248.00 | 255.00 | 247.00 | 249.00 | 249.00 | 8,473 |
| 2026-09-30 | 253.00 | 254.00 | 247.00 | 250.00 | 250.00 | 10,713 |
| 2026-09-29 | 250.00 | 255.00 | 248.00 | 251.00 | 251.00 | 16,178 |
| 2026-09-28 | 249.00 | 252.00 | 248.00 | 250.00 | 250.00 | 16,275 |
| 2026-09-25 | 254.00 | 254.00 | 246.00 | 248.00 | 248.00 | 9,882 |
| 2026-09-24 | 255.00 | 255.00 | 251.00 | 252.00 | 252.00 | 7,253 |
| 2026-09-23 | 255.00 | 256.00 | 250.00 | 256.00 | 256.00 | 11,999 |
| 2026-09-22 | 249.00 | 254.00 | 247.00 | 254.00 | 254.00 | 17,902 |
| 2026-09-21 | 242.00 | 249.00 | 242.00 | 249.00 | 249.00 | 20,019 |
| 2026-09-18 | 238.00 | 241.00 | 238.00 | 241.00 | 241.00 | 32,810 |
| 2026-09-17 | 231.00 | 243.00 | 231.00 | 239.00 | 239.00 | 19,554 |
| 2026-09-16 | 229.00 | 233.00 | 228.00 | 232.00 | 232.00 | 10,874 |
| 2026-09-15 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 8,939 |
| 2026-09-14 | 236.00 | 236.00 | 230.00 | 231.00 | 231.00 | 7,367 |
| 2026-09-11 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 9,607 |
| 2026-09-10 | 236.00 | 237.00 | 233.00 | 235.00 | 235.00 | 6,895 |
| 2026-09-09 | 238.00 | 242.00 | 234.00 | 236.00 | 236.00 | 21,293 |
| 2026-09-08 | 235.00 | 237.00 | 231.00 | 237.00 | 237.00 | 16,073 |
| 2026-09-07 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 10,801 |
| 2026-09-04 | 231.00 | 234.00 | 229.00 | 234.00 | 234.00 | 11,699 |
| 2026-09-03 | 230.00 | 231.00 | 227.00 | 230.00 | 230.00 | 14,096 |
| 2026-09-02 | 232.00 | 234.00 | 229.00 | 230.00 | 230.00 | 13,519 |
| 2026-09-01 | 235.00 | 235.00 | 231.00 | 235.00 | 235.00 | 8,624 |
| 2026-08-31 | 234.00 | 238.00 | 233.00 | 236.00 | 236.00 | 20,813 |
| 2026-08-28 | 236.00 | 237.00 | 234.00 | 235.00 | 235.00 | 13,548 |
| 2026-08-27 | 232.00 | 237.00 | 232.00 | 235.00 | 235.00 | 23,124 |
| 2026-08-26 | 234.00 | 235.00 | 231.00 | 233.00 | 233.00 | 8,961 |
| 2026-08-25 | 225.00 | 236.00 | 225.00 | 234.00 | 234.00 | 14,794 |
| 2026-08-24 | 225.00 | 227.00 | 223.00 | 226.00 | 226.00 | 9,338 |
| 2026-08-21 | 224.00 | 226.00 | 224.00 | 225.00 | 225.00 | 7,587 |
| 2026-08-20 | 226.00 | 227.00 | 223.00 | 225.00 | 225.00 | 17,935 |
| 2026-08-19 | 225.00 | 227.00 | 224.00 | 226.00 | 226.00 | 13,120 |
| 2026-08-18 | 225.00 | 227.00 | 225.00 | 226.00 | 226.00 | 13,294 |
| 2026-08-17 | 229.00 | 231.00 | 225.00 | 226.00 | 226.00 | 7,133 |
| 2026-08-14 | 230.00 | 233.00 | 228.00 | 229.00 | 229.00 | 9,747 |
| 2026-08-13 | 227.00 | 230.00 | 224.00 | 229.00 | 229.00 | 22,978 |
| 2026-08-12 | 227.00 | 229.00 | 222.00 | 226.00 | 226.00 | 21,517 |
| 2026-08-11 | 228.00 | 229.00 | 225.00 | 228.00 | 228.00 | 10,702 |
| 2026-08-10 | 232.00 | 233.00 | 227.00 | 229.00 | 229.00 | 8,793 |
| 2026-08-07 | 234.00 | 236.00 | 231.00 | 231.00 | 231.00 | 11,636 |
| 2026-08-06 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | 23,217 |
| 2026-08-05 | 238.00 | 239.00 | 232.00 | 233.00 | 233.00 | 13,937 |
| 2026-08-04 | 238.00 | 239.00 | 233.00 | 237.00 | 237.00 | 22,037 |
| 2026-08-03 | 229.00 | 239.00 | 228.00 | 236.00 | 236.00 | 18,965 |
| 2026-07-31 | 229.00 | 232.00 | 225.00 | 226.00 | 226.00 | 22,151 |
| 2026-07-30 | 229.00 | 231.00 | 226.00 | 227.00 | 227.00 | 14,826 |
| 2026-07-29 | 236.00 | 236.00 | 228.00 | 229.00 | 229.00 | 15,442 |
| 2026-07-28 | 234.00 | 239.00 | 231.00 | 236.00 | 236.00 | 18,135 |
| 2026-07-27 | 238.00 | 241.00 | 234.00 | 234.00 | 234.00 | 21,960 |
Page 1 of 21 · 1,259 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.