Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	91.700	91.900	91.000	91.100	86.064	1,743
2023-09-06	93.000	93.400	91.700	91.700	86.631	4,607
2023-09-05	95.700	95.700	92.900	92.900	87.764	5,130
2023-09-04	93.900	96.000	93.800	95.900	90.599	9,895
2023-09-01	93.200	94.200	92.300	92.800	87.670	4,913
2023-08-31	93.400	93.400	91.200	92.800	87.670	15,390
2023-08-30	92.500	93.300	92.100	92.600	87.481	3,188
2023-08-29	90.800	92.100	90.600	92.000	86.914	3,835
2023-08-28	90.000	91.800	89.500	90.300	85.308	7,574
2023-08-25	89.000	90.000	88.700	89.700	84.741	6,386
2023-08-24	89.900	89.900	88.600	88.600	83.702	3,017
2023-08-23	89.900	90.600	89.400	90.300	85.308	3,460
2023-08-22	88.200	90.100	88.000	89.900	84.930	4,459
2023-08-21	90.000	90.000	87.500	87.600	82.757	6,280
2023-08-18	90.800	90.900	89.400	90.900	85.875	3,574
2023-08-17	90.400	90.800	89.100	90.600	85.592	4,602
2023-08-16	90.500	90.800	90.200	90.200	85.214	3,791
2023-08-15	91.600	91.600	89.500	91.100	86.064	2,319
2023-08-14	92.400	93.500	90.800	91.700	86.631	4,672
2023-08-11	90.000	92.900	89.400	92.900	87.764	9,040
2023-08-10	90.500	90.500	89.600	90.000	85.025	7,636
2023-08-09	91.300	91.300	91.000	91.000	85.969	2,366
2023-08-08	91.400	91.400	89.800	91.000	85.969	4,617
2023-08-07	92.000	92.000	90.100	91.300	86.253	4,167
2023-08-04	92.000	92.000	90.700	91.000	85.969	5,983
2023-08-03	92.600	92.600	90.800	91.100	86.064	2,693
2023-08-02	93.400	93.400	91.700	92.300	87.198	3,657
2023-07-31	93.000	94.500	92.800	93.200	88.048	5,572
2023-07-28	91.800	93.900	91.800	93.900	88.709	6,304
2023-07-27	92.000	92.300	91.500	92.300	87.198	10,793
2023-07-26	91.400	92.100	90.700	91.800	86.725	5,665
2023-07-25	91.400	91.700	90.200	91.300	86.253	2,857
2023-07-24	92.000	92.000	90.500	90.600	85.592	1,884
2023-07-21	92.000	92.900	91.700	92.000	86.914	4,458
2023-07-20	91.800	92.300	91.800	91.800	86.725	2,367
2023-07-19	93.000	93.000	91.500	92.000	86.914	5,204
2023-07-18	92.600	92.800	92.100	92.500	87.387	1,899
2023-07-17	92.600	92.900	92.100	92.500	87.387	2,199
2023-07-14	91.900	93.100	91.500	92.700	87.576	7,940
2023-07-13	92.000	93.400	92.000	93.100	87.953	8,706
2023-07-12	91.000	93.000	91.000	92.600	87.481	5,849
2023-07-11	88.600	91.700	88.600	91.700	86.631	8,114
2023-07-10	89.200	89.900	88.500	89.600	84.647	12,371
2023-07-07	90.200	90.200	88.100	89.000	84.080	4,469
2023-07-06	89.200	89.600	88.900	88.900	83.986	5,390
2023-07-05	91.000	91.100	89.500	90.300	85.308	3,333
2023-07-04	90.600	91.700	90.100	91.700	86.631	3,651
2023-07-03	92.000	92.600	90.600	90.600	85.592	3,609
2023-06-30	90.800	92.000	89.400	92.000	86.914	14,570
2023-06-29	88.100	90.300	88.000	90.300	85.308	9,558
2023-06-28	88.000	88.900	87.500	88.900	83.986	5,326
2023-06-27	87.800	88.600	87.500	87.600	82.757	5,310
2023-06-26	87.900	89.400	86.400	89.300	84.363	42,430
2023-06-23	86.900	87.400	86.600	87.400	82.569	4,563
2023-06-22	87.800	87.800	87.000	87.400	82.569	4,149
2023-06-21	89.500	89.600	87.400	88.000	83.135	10,635
2023-06-20	91.600	91.600	89.600	89.600	84.647	4,204
2023-06-19	92.300	92.300	91.300	91.300	86.253	3,105
2023-06-16	91.800	92.300	91.000	92.300	87.198	17,180
2023-06-15	90.500	91.600	90.500	91.100	86.064	5,499

← NewerPage 14 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.