Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	72.200	73.000	71.800	72.000	66.489	2,687
2022-09-26	72.000	73.000	71.800	73.000	67.412	5,088
2022-09-23	73.800	74.000	72.000	73.400	67.781	9,220
2022-09-22	73.600	74.000	73.200	73.200	67.597	3,906
2022-09-21	74.800	75.000	74.000	74.200	68.520	5,115
2022-09-20	76.000	76.400	73.600	74.200	68.520	5,459
2022-09-19	76.000	76.400	74.400	75.600	69.813	6,806
2022-09-16	76.600	76.600	76.000	76.400	70.552	7,492
2022-09-15	78.600	78.600	77.000	77.200	71.291	5,959
2022-09-14	77.200	78.200	77.200	78.000	72.029	2,277
2022-09-13	79.400	79.600	77.600	78.200	72.214	9,299
2022-09-12	80.000	80.000	78.800	79.600	73.507	2,232
2022-09-09	78.200	79.800	77.000	79.800	73.692	5,972
2022-09-08	78.400	78.400	76.400	76.400	70.552	33,659
2022-09-07	79.600	79.600	77.600	78.000	72.029	9,810
2022-09-06	80.400	81.600	78.800	79.400	73.322	7,169
2022-09-05	83.000	84.400	80.800	81.800	75.539	12,631
2022-09-02	80.000	82.000	79.000	82.000	75.723	9,770
2022-09-01	83.000	83.000	80.000	80.200	74.061	3,279
2022-08-31	83.000	84.200	81.400	84.200	77.755	15,782
2022-08-30	83.200	83.600	82.400	82.400	76.093	6,674
2022-08-29	81.400	84.000	81.400	83.800	77.385	9,411
2022-08-26	82.000	83.400	81.200	81.400	75.169	9,990
2022-08-25	82.200	82.400	81.400	82.200	75.908	2,120
2022-08-24	81.400	82.200	80.200	82.000	75.723	205,353
2022-08-23	82.400	82.400	81.200	81.200	74.984	3,320
2022-08-22	83.400	83.400	81.200	82.200	75.908	7,453
2022-08-19	83.200	84.200	82.800	83.600	77.201	9,323
2022-08-18	83.200	83.200	81.600	83.000	76.647	4,476
2022-08-17	82.800	83.800	81.800	83.400	77.016	9,212
2022-08-16	82.000	83.200	81.000	82.000	75.723	10,924
2022-08-15	80.000	82.000	80.000	81.800	75.539	25,769
2022-08-12	80.000	80.400	78.600	80.200	74.061	4,460
2022-08-11	77.600	80.000	77.600	80.000	73.876	8,603
2022-08-10	77.600	78.800	77.400	78.800	72.768	3,776
2022-08-09	78.800	78.800	77.600	77.600	71.660	2,853
2022-08-08	79.400	79.800	78.200	78.400	72.399	4,548
2022-08-05	79.000	79.800	78.000	79.200	73.138	6,236
2022-08-04	75.200	79.200	75.200	79.000	72.953	25,717
2022-08-03	75.400	75.400	74.600	75.000	69.259	4,301
2022-08-02	75.200	75.400	74.000	75.200	69.444	5,922
2022-07-29	74.000	75.200	73.800	74.800	69.074	119,988
2022-07-28	75.000	75.200	73.600	73.800	68.151	5,694
2022-07-27	72.400	74.600	72.200	74.600	68.890	10,619
2022-07-26	73.200	73.200	72.400	72.800	67.227	3,918
2022-07-25	72.600	74.000	72.600	74.000	68.336	2,989
2022-07-22	73.400	73.400	72.400	73.000	67.412	9,053
2022-07-21	73.800	73.800	73.000	73.800	68.151	8,633
2022-07-20	74.200	74.400	72.200	73.400	67.781	15,305
2022-07-19	74.400	74.600	73.800	74.400	68.705	5,018
2022-07-18	74.800	75.600	74.200	74.400	68.705	16,683
2022-07-15	75.600	75.600	73.800	74.600	68.890	11,772
2022-07-14	76.800	76.800	74.200	75.000	69.259	22,907
2022-07-13	75.600	78.000	75.000	77.800	71.845	18,845
2022-07-12	74.200	75.800	73.600	75.600	69.813	15,908
2022-07-11	74.800	75.600	74.400	74.400	68.705	6,042
2022-07-08	74.200	75.800	73.800	75.800	69.998	7,335
2022-07-07	75.000	75.000	74.000	74.400	68.705	3,898
2022-07-06	74.000	74.600	72.600	74.600	68.890	29,484
2022-07-05	74.400	74.400	72.400	73.000	67.412	5,792

← NewerPage 18 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.