Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	83.600	83.600	80.000	80.600	74.430	5,289
2023-03-14	81.200	83.600	80.800	83.200	76.831	6,111
2023-03-13	81.000	81.000	79.000	80.800	74.615	4,988
2023-03-10	81.800	82.200	80.600	81.000	74.800	4,001
2023-03-09	82.800	83.000	81.800	82.000	75.723	1,809
2023-03-08	82.600	83.400	82.000	82.000	75.723	5,517
2023-03-07	83.800	83.800	82.200	82.600	76.277	3,244
2023-03-06	84.200	84.800	83.000	83.800	77.385	4,047
2023-03-03	82.200	84.200	82.200	84.200	77.755	2,843
2023-03-02	82.000	82.000	81.000	81.600	75.354	4,944
2023-03-01	81.800	82.600	81.000	81.000	74.800	3,958
2023-02-28	82.800	84.000	80.400	81.000	74.800	12,562
2023-02-27	84.000	84.400	81.600	83.000	76.647	8,282
2023-02-24	84.000	84.000	83.400	83.600	77.201	1,291
2023-02-23	82.000	84.200	82.000	83.400	77.016	2,621
2023-02-22	84.000	84.000	82.000	82.600	76.277	5,708
2023-02-21	84.000	84.800	83.200	84.400	77.939	3,444
2023-02-20	85.600	85.600	83.800	83.800	77.385	3,104
2023-02-17	86.200	86.200	85.000	85.400	78.863	3,498
2023-02-16	86.000	86.200	85.000	85.800	79.232	2,221
2023-02-15	86.000	86.800	85.200	85.200	78.678	7,296
2023-02-14	86.000	87.000	85.800	86.200	79.602	1,673
2023-02-13	86.600	86.800	85.800	86.200	79.602	1,236
2023-02-10	86.000	86.200	85.800	86.000	79.417	2,442
2023-02-09	85.800	86.400	85.600	86.200	79.602	2,144
2023-02-08	86.600	86.800	85.800	86.000	79.417	2,510
2023-02-07	87.000	87.000	85.600	86.200	79.602	3,662
2023-02-06	86.800	87.000	86.200	86.600	79.971	2,135
2023-02-03	85.000	86.800	85.000	86.800	80.156	6,834
2023-02-02	85.400	85.800	84.800	85.000	78.494	3,197
2023-02-01	85.400	86.000	85.400	85.600	79.048	2,438
2023-01-31	85.600	85.600	85.000	85.000	78.494	1,977
2023-01-30	84.800	85.400	84.800	85.200	78.678	2,212
2023-01-27	86.000	86.000	84.600	84.600	78.124	5,080
2023-01-26	85.400	86.000	84.200	86.000	79.417	7,038
2023-01-25	85.600	86.000	83.800	83.800	77.385	4,872
2023-01-24	85.200	85.800	84.800	85.400	78.863	3,596
2023-01-23	84.000	86.000	83.400	86.000	79.417	9,491
2023-01-20	82.000	84.000	82.000	82.400	76.093	10,733
2023-01-19	81.200	82.000	80.400	82.000	75.723	6,535
2023-01-18	81.400	81.600	81.200	81.400	75.169	2,025
2023-01-17	80.800	81.600	80.600	81.000	74.800	4,787
2023-01-16	78.600	80.800	78.400	80.400	74.246	5,941
2023-01-13	78.000	79.400	78.000	78.400	72.399	3,933
2023-01-12	78.600	79.600	78.600	78.600	72.583	3,315
2023-01-11	79.200	80.000	78.400	78.400	72.399	39,211
2023-01-10	80.000	80.400	79.400	79.600	73.507	54,355
2023-01-09	80.600	81.000	79.200	80.600	74.430	7,579
2023-01-06	79.200	80.600	79.200	80.200	74.061	3,297
2023-01-05	80.000	80.600	79.200	80.000	73.876	3,411
2023-01-04	79.600	80.000	79.400	80.000	73.876	1,909
2023-01-03	77.200	79.600	77.200	79.400	73.322	3,132
2022-12-30	77.200	77.400	76.400	76.600	70.737	2,071
2022-12-29	78.000	78.000	77.200	77.800	71.845	1,636
2022-12-28	76.800	78.000	76.800	77.200	71.291	1,691
2022-12-27	77.800	77.800	77.000	77.800	71.845	1,480
2022-12-23	77.800	77.800	77.000	77.400	71.475	1,055
2022-12-22	76.600	77.800	76.600	77.800	71.845	5,896
2022-12-21	78.400	78.400	77.000	77.800	71.845	3,289
2022-12-20	76.400	78.000	76.400	77.800	71.845	2,131

← NewerPage 16 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.