Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	76.400	78.000	76.400	77.800	71.845	2,131
2022-12-19	78.400	78.400	76.600	76.800	70.921	5,346
2022-12-16	77.200	78.000	76.400	78.000	72.029	4,318
2022-12-15	77.200	78.000	76.600	77.400	71.475	3,445
2022-12-14	77.400	78.400	77.200	77.200	71.291	2,019
2022-12-13	76.800	79.000	76.800	77.800	71.845	4,179
2022-12-12	78.000	78.400	76.200	76.600	70.737	5,948
2022-12-09	77.400	79.200	77.400	79.000	72.953	1,765
2022-12-08	80.000	80.000	77.400	78.400	72.399	1,367
2022-12-07	80.000	80.000	77.800	78.400	72.399	2,719
2022-12-06	79.800	80.800	79.400	80.400	74.246	8,300
2022-12-05	79.600	80.000	79.000	80.000	73.876	2,766
2022-12-02	80.400	80.400	79.200	79.200	73.138	2,060
2022-12-01	80.000	80.600	79.600	79.600	73.507	2,532
2022-11-30	79.000	80.600	79.000	80.000	73.876	21,762
2022-11-29	79.600	79.600	78.600	78.800	72.768	5,988
2022-11-28	79.800	80.000	79.000	80.000	73.876	6,011
2022-11-25	79.600	80.000	79.200	79.800	73.692	2,624
2022-11-24	79.800	80.000	79.000	79.400	73.322	2,806
2022-11-23	79.200	80.000	79.000	80.000	73.876	1,674
2022-11-22	79.000	80.000	79.000	79.800	73.692	1,311
2022-11-21	80.400	80.800	79.200	80.000	73.876	8,295
2022-11-18	80.200	80.400	79.200	80.200	74.061	3,200
2022-11-17	79.000	80.000	78.200	79.600	73.507	5,349
2022-11-16	79.000	79.800	78.600	79.600	73.507	5,409
2022-11-15	79.200	80.000	78.200	79.800	73.692	6,129
2022-11-14	77.200	79.200	77.200	78.200	72.214	3,828
2022-11-11	79.000	79.400	77.400	77.600	71.660	2,890
2022-11-10	79.600	80.000	78.400	78.600	72.583	4,525
2022-11-09	78.000	81.600	78.000	79.600	73.507	14,692
2022-11-08	77.000	78.600	77.000	77.800	71.845	8,219
2022-11-07	78.400	78.400	77.400	78.000	72.029	1,489
2022-11-04	76.600	77.800	76.400	77.200	71.291	2,349
2022-11-03	78.400	78.400	75.600	76.800	70.921	2,822
2022-11-02	78.600	79.000	77.400	77.400	71.475	2,581
2022-11-01	77.800	79.800	77.400	77.400	71.475	6,019
2022-10-31	77.600	78.400	76.800	78.000	72.029	6,009
2022-10-28	77.000	77.200	76.000	76.800	70.921	4,202
2022-10-27	78.000	78.000	77.400	78.000	72.029	2,581
2022-10-26	77.000	79.000	76.400	78.800	72.768	11,424
2022-10-25	75.000	76.000	74.800	76.000	70.182	4,830
2022-10-24	74.400	74.800	73.400	74.800	69.074	5,920
2022-10-21	74.600	74.600	72.400	73.600	67.966	1,839
2022-10-20	75.000	75.000	73.000	73.200	67.597	4,648
2022-10-19	74.800	75.200	73.800	75.000	69.259	3,985
2022-10-18	74.200	75.200	74.000	74.800	69.074	11,312
2022-10-17	73.000	74.400	72.000	74.000	68.336	9,836
2022-10-14	73.400	75.000	71.600	71.600	66.119	4,004
2022-10-13	74.000	74.000	72.000	73.600	67.966	6,457
2022-10-12	74.200	74.200	73.000	73.000	67.412	3,953
2022-10-11	74.800	75.000	73.400	75.000	69.259	5,791
2022-10-10	77.200	77.200	74.800	74.800	69.074	1,402
2022-10-07	76.800	77.200	76.000	77.000	71.106	9,746
2022-10-06	76.800	77.000	75.800	76.400	70.552	3,976
2022-10-05	77.800	78.000	75.800	76.600	70.737	3,539
2022-10-04	77.400	78.800	76.800	78.800	72.768	10,644
2022-10-03	73.800	77.400	72.800	77.400	71.475	10,482
2022-09-30	72.600	74.800	72.600	74.600	68.890	4,374
2022-09-29	72.600	73.000	71.200	72.600	67.043	2,542
2022-09-28	72.400	74.000	71.200	73.600	67.966	5,722

← NewerPage 17 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.