Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	91.900	92.000	90.600	91.100	86.064	4,774
2024-02-27	92.000	92.000	90.600	91.800	86.725	2,826
2024-02-26	93.600	93.800	91.300	91.500	86.442	21,685
2024-02-23	94.000	94.000	93.000	93.500	88.331	1,822
2024-02-22	93.000	93.500	92.500	93.100	87.953	3,240
2024-02-21	91.200	93.000	91.000	93.000	87.859	4,826
2024-02-20	91.900	92.000	90.700	91.000	85.969	3,898
2024-02-19	90.200	91.500	90.200	91.400	86.347	1,661
2024-02-16	91.300	92.000	90.600	90.600	85.592	1,690
2024-02-15	90.300	92.000	90.300	92.000	86.914	3,352
2024-02-14	89.900	90.000	89.200	90.000	85.025	1,457
2024-02-13	90.400	90.400	88.800	89.500	84.552	2,137
2024-02-12	88.000	90.200	88.000	90.200	85.214	4,288
2024-02-09	89.200	89.500	87.000	88.400	83.513	6,239
2024-02-08	88.000	89.900	88.000	89.900	84.930	3,511
2024-02-07	87.200	89.400	87.100	88.300	83.419	5,830
2024-02-06	89.300	89.300	87.200	87.200	82.380	5,500
2024-02-05	90.000	90.000	88.400	88.600	83.702	1,966
2024-02-02	89.400	90.000	88.400	89.800	84.836	2,288
2024-02-01	87.700	89.300	87.700	89.300	84.363	3,403
2024-01-31	89.200	89.700	87.800	88.100	83.230	5,439
2024-01-30	89.200	90.000	88.900	90.000	85.025	2,075
2024-01-29	88.400	89.400	88.100	89.000	84.080	2,196
2024-01-26	88.500	89.200	87.800	88.200	83.324	2,679
2024-01-25	89.700	89.700	88.200	88.600	83.702	3,510
2024-01-24	90.300	90.800	89.200	89.700	84.741	2,724
2024-01-23	91.200	92.000	89.700	90.800	85.781	2,841
2024-01-22	90.100	91.100	90.000	91.100	86.064	2,289
2024-01-19	90.700	91.900	90.600	90.600	85.592	2,222
2024-01-18	90.600	92.000	90.600	91.300	86.253	1,303
2024-01-17	91.500	91.700	91.000	91.700	86.631	2,654
2024-01-16	92.800	92.800	90.900	91.700	86.631	2,964
2024-01-15	92.900	93.400	91.800	91.800	86.725	2,144
2024-01-12	90.700	93.000	90.700	92.600	87.481	5,697
2024-01-11	90.200	92.100	90.200	91.100	86.064	3,090
2024-01-10	90.500	90.500	88.400	89.900	84.930	4,537
2024-01-09	91.700	91.700	89.600	90.400	85.403	2,665
2024-01-08	90.200	92.200	89.800	91.600	86.536	4,032
2024-01-05	91.500	91.600	88.500	90.800	85.781	4,137
2024-01-04	90.900	91.800	89.800	91.600	86.536	3,280
2024-01-03	92.100	93.100	89.300	89.800	84.836	7,128
2023-12-29	92.200	93.400	92.200	92.700	87.576	2,256
2023-12-28	93.300	93.400	92.800	93.100	87.953	1,489
2023-12-27	93.200	93.800	91.900	92.300	87.198	3,161
2023-12-22	94.100	94.100	92.800	93.600	88.426	2,956
2023-12-21	93.100	93.700	92.800	93.700	88.520	1,528
2023-12-20	92.000	93.500	91.000	93.500	88.331	6,620
2023-12-19	91.000	92.400	90.700	92.300	87.198	3,374
2023-12-18	91.400	91.400	89.500	90.500	85.497	3,403
2023-12-15	90.700	91.800	90.300	91.800	86.725	5,043
2023-12-14	90.100	91.500	89.800	90.300	85.308	5,667
2023-12-13	89.400	90.100	89.400	89.900	84.930	1,593
2023-12-12	88.700	89.400	88.600	89.000	84.080	3,854
2023-12-11	89.500	89.700	88.200	88.700	83.797	3,246
2023-12-08	88.300	90.100	88.300	90.100	85.119	3,691
2023-12-07	89.700	89.700	88.300	88.800	83.891	2,729
2023-12-06	89.100	89.800	88.700	89.200	84.269	2,237
2023-12-05	89.400	90.700	88.800	89.500	84.552	8,980
2023-12-04	90.800	90.800	89.200	89.400	84.458	2,182
2023-12-01	90.300	90.900	90.000	90.100	85.119	2,372

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.