Burkhalter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 74.600 | 74.800 | 74.000 | 74.400 | 68.705 | 13,668 |
| 2022-07-01 | 74.400 | 75.000 | 74.000 | 74.600 | 68.890 | 11,745 |
| 2022-06-30 | 75.000 | 75.200 | 73.400 | 75.200 | 69.444 | 44,572 |
| 2022-06-29 | 72.800 | 75.000 | 71.600 | 75.000 | 69.259 | 29,167 |
| 2022-06-28 | 71.000 | 73.000 | 71.000 | 72.400 | 66.858 | 2,653 |
| 2022-06-27 | 70.000 | 71.200 | 70.000 | 71.000 | 65.565 | 2,537 |
| 2022-06-24 | 68.800 | 70.000 | 68.600 | 70.000 | 64.642 | 3,462 |
| 2022-06-23 | 69.200 | 69.200 | 68.000 | 69.200 | 63.903 | 3,316 |
| 2022-06-22 | 69.400 | 69.400 | 67.800 | 69.200 | 63.903 | 3,817 |
| 2022-06-21 | 67.600 | 70.000 | 67.600 | 69.800 | 64.457 | 3,950 |
| 2022-06-20 | 68.400 | 69.000 | 67.800 | 68.200 | 62.980 | 2,848 |
| 2022-06-17 | 68.000 | 69.600 | 67.800 | 68.600 | 63.349 | 5,605 |
| 2022-06-16 | 70.400 | 70.400 | 67.400 | 68.000 | 62.795 | 6,315 |
| 2022-06-15 | 70.800 | 71.200 | 70.000 | 70.200 | 64.826 | 5,248 |
| 2022-06-14 | 71.800 | 72.000 | 70.000 | 70.400 | 65.011 | 4,792 |
| 2022-06-13 | 74.400 | 74.400 | 71.200 | 72.000 | 66.489 | 12,789 |
| 2022-06-10 | 76.600 | 76.600 | 73.200 | 75.200 | 69.444 | 12,723 |
| 2022-06-09 | 77.000 | 77.600 | 76.600 | 76.800 | 70.921 | 5,352 |
| 2022-06-08 | 78.000 | 78.000 | 76.800 | 77.000 | 71.106 | 6,279 |
| 2022-06-07 | 78.800 | 79.200 | 76.000 | 77.800 | 71.845 | 13,592 |
| 2022-06-03 | 81.200 | 82.600 | 78.800 | 79.000 | 72.953 | 12,524 |
| 2022-06-02 | 84.000 | 84.000 | 80.000 | 81.400 | 75.169 | 18,542 |
| 2022-06-01 | 84.600 | 87.400 | 84.000 | 87.400 | 77.201 | 19,805 |
| 2022-05-31 | 84.400 | 85.000 | 82.400 | 83.600 | 73.844 | 23,714 |
| 2022-05-30 | 83.000 | 84.600 | 81.800 | 83.600 | 73.844 | 26,515 |
| 2022-05-27 | 79.600 | 82.000 | 79.200 | 82.000 | 72.431 | 12,545 |
| 2022-05-25 | 79.000 | 79.400 | 78.200 | 79.400 | 70.134 | 6,626 |
| 2022-05-24 | 79.000 | 79.000 | 78.000 | 78.400 | 69.251 | 3,170 |
| 2022-05-23 | 78.000 | 79.000 | 78.000 | 78.800 | 69.604 | 2,894 |
| 2022-05-20 | 78.000 | 79.000 | 77.200 | 78.000 | 68.898 | 11,701 |
| 2022-05-19 | 79.200 | 79.200 | 77.600 | 77.600 | 68.544 | 6,451 |
| 2022-05-18 | 79.000 | 79.400 | 78.000 | 79.000 | 69.781 | 6,458 |
| 2022-05-17 | 79.800 | 80.000 | 79.200 | 79.800 | 70.488 | 7,192 |
| 2022-05-16 | 78.400 | 79.800 | 78.200 | 79.200 | 69.958 | 8,000 |
| 2022-05-13 | 77.400 | 78.600 | 77.400 | 78.600 | 69.428 | 7,866 |
| 2022-05-12 | 75.800 | 77.000 | 74.400 | 77.000 | 68.014 | 6,363 |
| 2022-05-11 | 76.200 | 76.400 | 74.600 | 75.800 | 66.954 | 5,694 |
| 2022-05-10 | 77.000 | 77.400 | 76.000 | 76.400 | 67.484 | 4,791 |
| 2022-05-09 | 77.200 | 77.400 | 76.600 | 77.000 | 68.014 | 3,462 |
| 2022-05-06 | 77.400 | 77.400 | 76.000 | 77.200 | 68.191 | 6,237 |
| 2022-05-05 | 76.800 | 77.600 | 76.200 | 77.200 | 68.191 | 3,644 |
| 2022-05-04 | 77.600 | 77.600 | 76.000 | 76.800 | 67.838 | 8,119 |
| 2022-05-03 | 77.800 | 78.000 | 76.400 | 77.600 | 68.544 | 8,188 |
| 2022-05-02 | 78.000 | 78.000 | 76.400 | 76.800 | 67.838 | 5,943 |
| 2022-04-29 | 77.200 | 77.400 | 76.200 | 77.000 | 68.014 | 2,748 |
| 2022-04-28 | 76.400 | 77.000 | 74.200 | 76.000 | 67.131 | 8,978 |
| 2022-04-27 | 75.000 | 76.200 | 74.600 | 75.800 | 66.954 | 3,168 |
| 2022-04-26 | 78.000 | 78.000 | 75.000 | 75.400 | 66.601 | 7,922 |
| 2022-04-25 | 77.400 | 77.800 | 75.600 | 77.000 | 68.014 | 6,216 |
| 2022-04-22 | 78.200 | 79.000 | 77.400 | 78.000 | 68.898 | 8,983 |
| 2022-04-21 | 76.800 | 78.600 | 76.800 | 77.800 | 68.721 | 10,594 |
| 2022-04-20 | 75.000 | 76.800 | 75.000 | 76.800 | 67.838 | 5,950 |
| 2022-04-19 | 75.400 | 76.600 | 75.000 | 75.200 | 66.424 | 7,336 |
| 2022-04-14 | 75.000 | 75.000 | 74.800 | 75.000 | 66.248 | 2,858 |
| 2022-04-13 | 75.000 | 75.000 | 73.600 | 74.400 | 65.718 | 5,378 |
| 2022-04-12 | 74.000 | 75.000 | 73.200 | 75.000 | 66.248 | 8,061 |
| 2022-04-11 | 74.200 | 74.400 | 73.000 | 74.000 | 65.364 | 94,066 |
| 2022-04-08 | 72.600 | 73.200 | 72.200 | 73.200 | 64.658 | 3,962 |
| 2022-04-07 | 73.000 | 73.000 | 71.800 | 72.600 | 64.128 | 2,636 |
| 2022-04-06 | 73.000 | 73.600 | 71.800 | 73.200 | 64.658 | 7,710 |
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.