Burkhalter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 93.500 | 93.500 | 91.500 | 92.100 | 89.005 | 7,614 |
| 2024-05-28 | 94.500 | 94.500 | 92.200 | 92.800 | 89.681 | 5,994 |
| 2024-05-27 | 94.000 | 94.400 | 93.200 | 93.500 | 90.358 | 2,105 |
| 2024-05-24 | 93.000 | 94.200 | 93.000 | 93.500 | 90.358 | 5,324 |
| 2024-05-23 | 94.000 | 94.000 | 93.200 | 93.300 | 90.165 | 6,766 |
| 2024-05-22 | 93.300 | 93.800 | 92.300 | 93.700 | 90.551 | 7,977 |
| 2024-05-21 | 94.200 | 94.200 | 91.800 | 92.600 | 89.488 | 8,179 |
| 2024-05-17 | 97.200 | 97.200 | 93.900 | 94.600 | 91.421 | 9,031 |
| 2024-05-16 | 97.000 | 97.300 | 95.500 | 95.900 | 92.677 | 7,529 |
| 2024-05-15 | 99.000 | 99.800 | 98.700 | 99.200 | 93.716 | 5,035 |
| 2024-05-14 | 99.000 | 99.300 | 98.500 | 98.600 | 93.149 | 5,859 |
| 2024-05-13 | 99.700 | 99.800 | 98.400 | 99.200 | 93.716 | 8,074 |
| 2024-05-10 | 99.000 | 99.900 | 98.400 | 99.900 | 94.377 | 6,128 |
| 2024-05-08 | 99.200 | 99.600 | 98.400 | 98.500 | 93.055 | 8,287 |
| 2024-05-07 | 99.000 | 99.400 | 98.600 | 99.300 | 93.811 | 3,396 |
| 2024-05-06 | 99.400 | 99.800 | 98.800 | 99.100 | 93.622 | 6,073 |
| 2024-05-03 | 99.800 | 100.40 | 99.000 | 99.400 | 93.905 | 7,321 |
| 2024-05-02 | 99.300 | 101.00 | 99.300 | 100.00 | 94.472 | 7,619 |
| 2024-04-30 | 101.00 | 101.00 | 100.60 | 100.80 | 95.228 | 3,503 |
| 2024-04-29 | 100.20 | 101.00 | 98.500 | 101.00 | 95.417 | 9,251 |
| 2024-04-26 | 100.60 | 100.60 | 99.200 | 100.40 | 94.850 | 5,674 |
| 2024-04-25 | 100.00 | 100.80 | 99.500 | 99.700 | 94.189 | 4,530 |
| 2024-04-24 | 99.500 | 100.00 | 99.200 | 100.00 | 94.472 | 11,950 |
| 2024-04-23 | 99.000 | 99.200 | 98.500 | 99.200 | 93.716 | 3,532 |
| 2024-04-22 | 98.000 | 99.100 | 97.900 | 98.200 | 92.771 | 7,794 |
| 2024-04-19 | 98.300 | 99.200 | 97.200 | 97.900 | 92.488 | 4,069 |
| 2024-04-18 | 98.600 | 99.400 | 98.000 | 98.100 | 92.677 | 6,789 |
| 2024-04-17 | 98.800 | 99.500 | 98.300 | 98.400 | 92.960 | 4,482 |
| 2024-04-16 | 98.900 | 99.100 | 98.000 | 98.600 | 93.149 | 3,875 |
| 2024-04-15 | 99.800 | 99.900 | 98.300 | 98.700 | 93.244 | 5,172 |
| 2024-04-12 | 99.800 | 100.60 | 99.200 | 99.200 | 93.716 | 7,080 |
| 2024-04-11 | 99.200 | 100.00 | 98.900 | 99.500 | 94.000 | 4,197 |
| 2024-04-10 | 98.700 | 99.500 | 98.100 | 98.800 | 93.338 | 7,222 |
| 2024-04-09 | 98.000 | 101.00 | 98.000 | 98.500 | 93.055 | 7,923 |
| 2024-04-08 | 97.500 | 98.200 | 96.800 | 97.300 | 91.921 | 8,412 |
| 2024-04-05 | 97.500 | 97.500 | 95.800 | 97.000 | 91.638 | 3,334 |
| 2024-04-04 | 97.300 | 98.900 | 97.200 | 97.600 | 92.205 | 3,592 |
| 2024-04-03 | 96.100 | 96.800 | 95.400 | 96.500 | 91.165 | 3,504 |
| 2024-04-02 | 98.000 | 98.000 | 96.100 | 96.100 | 90.788 | 3,748 |
| 2024-03-28 | 98.000 | 98.000 | 97.200 | 97.700 | 92.299 | 2,535 |
| 2024-03-27 | 98.000 | 98.000 | 97.200 | 97.800 | 92.394 | 3,169 |
| 2024-03-26 | 100.60 | 100.80 | 97.800 | 97.800 | 92.394 | 6,106 |
| 2024-03-25 | 98.100 | 101.00 | 97.200 | 101.00 | 95.417 | 16,796 |
| 2024-03-22 | 96.900 | 98.400 | 96.900 | 97.400 | 92.016 | 2,759 |
| 2024-03-21 | 98.300 | 98.400 | 97.200 | 97.500 | 92.110 | 4,432 |
| 2024-03-20 | 98.000 | 98.300 | 97.500 | 97.500 | 92.110 | 2,579 |
| 2024-03-19 | 96.300 | 98.200 | 96.300 | 97.700 | 92.299 | 4,429 |
| 2024-03-18 | 96.500 | 97.000 | 96.000 | 96.400 | 91.071 | 2,838 |
| 2024-03-15 | 95.900 | 97.600 | 95.000 | 97.300 | 91.921 | 16,911 |
| 2024-03-14 | 95.800 | 96.000 | 94.900 | 95.300 | 90.032 | 4,392 |
| 2024-03-13 | 94.900 | 95.700 | 94.500 | 95.700 | 90.410 | 9,005 |
| 2024-03-12 | 94.400 | 94.800 | 94.100 | 94.600 | 89.370 | 1,393 |
| 2024-03-11 | 94.300 | 94.900 | 93.400 | 93.900 | 88.709 | 3,536 |
| 2024-03-08 | 93.400 | 94.900 | 93.400 | 94.500 | 89.276 | 2,391 |
| 2024-03-07 | 93.500 | 94.500 | 93.500 | 94.500 | 89.276 | 3,449 |
| 2024-03-06 | 93.200 | 93.200 | 92.100 | 93.200 | 88.048 | 5,681 |
| 2024-03-05 | 92.900 | 94.000 | 92.100 | 92.500 | 87.387 | 3,699 |
| 2024-03-04 | 92.800 | 92.800 | 91.600 | 92.500 | 87.387 | 4,410 |
| 2024-03-01 | 92.300 | 92.400 | 91.200 | 92.200 | 87.103 | 4,367 |
| 2024-02-29 | 91.000 | 91.800 | 90.700 | 91.800 | 86.725 | 12,134 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 2.6000 CHF |
| 2025-05-15 | 4.8500 CHF |
| 2024-05-16 | 4.4500 CHF |
| 2023-05-19 | 4.2500 CHF |
| 2022-06-02 | 3.8000 CHF |
| 2021-05-27 | 2.4000 CHF |
| 2020-06-26 | 3.7000 CHF |
| 2019-05-23 | 3.9000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.