Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	88.700	91.500	88.700	90.400	85.403	12,421
2023-11-29	88.500	89.500	88.500	89.200	84.269	1,484
2023-11-28	88.700	90.100	88.600	88.800	83.891	3,219
2023-11-27	89.700	90.100	89.600	89.600	84.647	2,693
2023-11-24	88.900	90.000	88.700	89.700	84.741	2,137
2023-11-23	89.200	89.200	88.500	88.500	83.608	1,229
2023-11-22	89.000	90.000	89.000	89.300	84.363	1,358
2023-11-21	88.000	89.000	88.000	88.500	83.608	1,843
2023-11-20	89.000	89.400	88.200	88.200	83.324	4,281
2023-11-17	87.500	89.400	87.500	89.300	84.363	2,831
2023-11-16	86.800	88.500	86.400	87.300	82.474	2,107
2023-11-15	87.600	88.800	86.900	87.600	82.757	2,475
2023-11-14	85.300	87.000	85.000	87.000	82.191	4,638
2023-11-13	86.400	87.000	85.300	85.300	80.585	6,889
2023-11-10	85.400	85.900	84.500	85.900	81.151	1,201
2023-11-09	85.900	86.200	84.700	84.700	80.018	4,591
2023-11-08	84.900	85.900	84.900	85.800	81.057	1,353
2023-11-07	86.400	86.400	84.900	84.900	80.207	748
2023-11-06	86.800	86.800	85.000	85.100	80.396	3,065
2023-11-03	85.500	86.700	85.400	85.600	80.868	4,385
2023-11-02	83.600	85.500	83.600	85.300	80.585	4,965
2023-11-01	84.000	85.300	83.000	84.700	80.018	3,587
2023-10-31	84.600	85.500	84.200	84.800	80.112	5,676
2023-10-30	85.700	86.600	84.600	84.600	79.923	3,596
2023-10-27	85.300	86.600	85.300	85.900	81.151	3,037
2023-10-26	85.400	86.100	84.700	86.100	81.340	2,959
2023-10-25	86.300	86.600	84.700	85.100	80.396	5,551
2023-10-24	85.000	86.400	84.800	86.300	81.529	3,547
2023-10-23	85.800	86.000	84.900	85.000	80.301	13,152
2023-10-20	84.900	85.800	84.900	85.400	80.679	4,850
2023-10-19	85.300	85.700	84.500	85.000	80.301	5,225
2023-10-18	85.800	86.100	85.200	85.900	81.151	3,870
2023-10-17	86.500	86.500	85.500	85.800	81.057	3,103
2023-10-16	85.400	86.800	85.400	86.100	81.340	3,262
2023-10-13	86.300	86.700	84.800	85.400	80.679	6,430
2023-10-12	89.000	89.000	86.200	86.800	82.002	2,133
2023-10-11	85.400	88.400	85.400	88.400	83.513	4,570
2023-10-10	86.100	87.100	85.900	86.100	81.340	3,720
2023-10-09	88.400	88.500	86.200	86.300	81.529	3,349
2023-10-06	87.000	87.700	86.200	87.600	82.757	4,945
2023-10-05	85.400	86.700	85.200	86.400	81.624	3,048
2023-10-04	85.400	85.400	83.600	84.900	80.207	11,077
2023-10-03	88.000	88.000	85.300	85.400	80.679	2,285
2023-10-02	87.900	88.800	87.000	87.900	83.041	5,347
2023-09-29	86.500	88.500	86.500	87.700	82.852	5,678
2023-09-28	86.500	86.500	85.100	86.400	81.624	2,909
2023-09-27	85.500	86.500	85.400	86.500	81.718	3,225
2023-09-26	86.400	86.400	85.400	86.200	81.435	2,382
2023-09-25	88.000	88.000	85.200	86.000	81.246	4,100
2023-09-22	86.500	87.700	85.300	87.200	82.380	9,508
2023-09-21	87.900	88.000	86.400	87.000	82.191	3,209
2023-09-20	87.700	87.700	86.700	87.500	82.663	3,231
2023-09-19	88.100	88.100	86.600	86.800	82.002	2,268
2023-09-18	87.800	88.000	86.800	87.000	82.191	4,601
2023-09-15	88.400	88.400	86.800	87.800	82.946	6,755
2023-09-14	89.000	89.000	86.500	87.500	82.663	2,182
2023-09-13	89.100	89.400	87.600	88.500	83.608	6,110
2023-09-12	90.100	90.100	89.200	89.400	84.458	3,564
2023-09-11	92.000	92.000	90.100	90.500	85.497	2,153
2023-09-08	91.200	91.200	90.200	90.200	85.214	2,679

← NewerPage 13 of 22 · 1,261 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.