Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	73.600	73.800	71.000	72.800	64.304	8,205
2022-04-04	72.600	73.800	72.200	73.400	64.834	13,666
2022-04-01	71.000	72.600	70.600	72.400	63.951	11,111
2022-03-31	70.000	73.800	70.000	72.300	63.863	22,082
2022-03-30	68.800	69.000	67.800	69.000	60.948	4,461
2022-03-29	68.800	68.800	68.000	68.800	60.771	2,342
2022-03-28	66.000	68.100	66.000	68.100	60.153	2,409
2022-03-25	66.700	66.700	66.100	66.100	58.386	1,267
2022-03-24	67.500	67.700	66.200	66.500	58.740	1,374
2022-03-23	67.500	67.600	66.500	67.600	59.711	3,696
2022-03-22	66.000	67.900	66.000	67.900	59.976	2,316
2022-03-21	65.000	66.000	65.000	66.000	58.298	3,645
2022-03-18	65.000	65.500	64.300	64.800	57.238	3,073
2022-03-17	64.400	65.000	63.500	65.000	57.415	2,492
2022-03-16	64.200	65.400	63.400	64.300	56.796	3,310
2022-03-15	63.900	65.100	62.600	65.000	57.415	6,705
2022-03-14	62.200	65.400	62.200	63.800	56.355	6,182
2022-03-11	60.000	61.000	58.200	61.000	53.882	4,657
2022-03-10	61.000	61.700	58.500	59.100	52.203	4,650
2022-03-09	60.000	60.800	59.000	60.800	53.705	4,116
2022-03-08	56.000	58.600	56.000	58.300	51.497	3,366
2022-03-07	56.300	57.000	51.500	57.000	50.348	9,751
2022-03-04	61.500	61.500	57.500	57.800	51.055	8,192
2022-03-03	62.500	62.500	61.100	61.100	53.970	1,594
2022-03-02	62.600	62.600	61.300	62.000	54.765	3,047
2022-03-01	62.700	63.600	62.000	63.600	56.178	1,395
2022-02-28	64.600	64.600	61.900	62.200	54.941	3,637
2022-02-25	62.100	63.200	61.500	62.600	55.295	1,927
2022-02-24	63.000	63.000	60.700	61.400	54.235	6,545
2022-02-23	64.200	64.200	63.300	64.000	56.531	943
2022-02-22	64.000	64.600	63.000	63.800	56.355	3,455
2022-02-21	64.000	65.100	63.600	65.100	57.503	2,256
2022-02-18	63.500	64.200	63.500	64.200	56.708	1,824
2022-02-17	64.000	64.900	63.400	63.500	56.090	2,674
2022-02-16	63.000	64.000	63.000	64.000	56.531	4,552
2022-02-15	63.400	63.500	62.400	62.600	55.295	2,564
2022-02-14	64.000	64.100	62.500	63.400	56.001	2,046
2022-02-11	64.100	64.700	64.000	64.000	56.531	365
2022-02-10	63.900	64.700	63.900	64.700	57.150	1,131
2022-02-09	63.400	65.200	63.000	64.500	56.973	2,537
2022-02-08	63.700	63.700	63.200	63.700	56.266	1,380
2022-02-07	64.000	64.000	62.800	64.000	56.531	4,147
2022-02-04	63.300	64.000	62.700	64.000	56.531	2,680
2022-02-03	63.400	64.000	63.000	63.500	56.090	2,109
2022-02-02	63.800	63.800	62.500	63.300	55.913	2,265
2022-02-01	64.500	64.500	62.300	63.600	56.178	5,463
2022-01-31	65.200	65.200	64.000	64.200	56.708	1,595
2022-01-28	63.500	65.100	63.200	64.200	56.708	2,297
2022-01-27	63.100	64.800	63.100	63.600	56.178	2,666
2022-01-26	63.800	64.400	62.900	64.300	56.796	1,679
2022-01-25	63.000	63.400	62.700	62.700	55.383	1,358
2022-01-24	65.000	65.000	62.100	63.200	55.825	4,421
2022-01-21	66.500	66.500	64.600	65.100	57.503	4,182
2022-01-20	65.200	66.500	65.200	66.500	58.740	2,090
2022-01-19	67.000	67.800	65.100	65.100	57.503	20,068
2022-01-18	65.600	66.100	64.800	64.800	57.238	812
2022-01-17	63.900	66.500	63.900	66.500	58.740	7,176
2022-01-14	64.500	64.500	63.400	63.800	56.355	2,035
2022-01-13	63.400	64.200	63.400	63.700	56.266	3,362
2022-01-12	64.000	65.000	62.700	63.800	56.355	8,674

← NewerPage 20 of 22 · 1,262 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.