Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	62.000	63.400	62.000	62.500	55.206	2,300
2022-01-10	62.600	63.300	62.000	62.000	54.765	2,685
2022-01-07	63.400	63.400	62.300	62.600	55.295	1,455
2022-01-06	63.000	64.000	62.100	62.800	55.471	6,279
2022-01-05	63.000	64.000	63.000	64.000	56.531	5,259
2022-01-04	63.200	63.600	62.500	62.500	55.206	2,761
2022-01-03	63.400	63.400	62.200	62.200	54.941	2,261
2021-12-30	62.800	63.000	62.400	63.000	55.648	1,215
2021-12-29	62.200	63.000	61.900	63.000	55.648	2,192
2021-12-28	62.600	63.600	62.500	63.000	55.648	2,719
2021-12-27	62.500	63.500	62.500	62.600	55.295	1,493
2021-12-23	62.300	63.500	62.300	63.500	56.090	1,984
2021-12-22	62.000	62.500	61.200	61.300	54.147	2,267
2021-12-21	62.200	62.400	61.100	61.500	54.323	3,756
2021-12-20	62.600	62.600	61.200	62.200	54.941	2,250
2021-12-17	62.600	62.700	61.600	62.700	55.383	3,436
2021-12-16	62.100	63.400	62.100	63.100	55.736	1,899
2021-12-15	62.600	62.700	61.800	62.700	55.383	3,882
2021-12-14	63.200	63.200	62.100	62.700	55.383	2,834
2021-12-13	62.400	63.400	62.300	62.300	55.030	3,343
2021-12-10	62.300	62.900	62.300	62.900	55.560	1,093
2021-12-09	62.200	63.200	62.200	62.300	55.030	2,257
2021-12-08	62.200	63.000	62.200	63.000	55.648	2,245
2021-12-07	63.500	63.500	62.200	62.200	54.941	3,685
2021-12-06	62.800	63.200	62.600	62.700	55.383	2,175
2021-12-03	63.600	63.700	62.800	62.800	55.471	3,821
2021-12-02	65.900	65.900	63.500	63.500	56.090	3,206
2021-12-01	65.400	66.400	64.200	64.800	57.238	4,793
2021-11-30	64.000	67.000	62.900	67.000	59.181	8,454
2021-11-29	64.500	64.500	63.100	64.300	56.796	2,806
2021-11-26	65.200	65.200	63.400	63.400	56.001	2,002
2021-11-25	64.500	65.200	64.200	65.200	57.591	493
2021-11-24	65.800	65.800	64.000	64.000	56.531	2,939
2021-11-23	66.300	66.700	65.700	65.700	58.033	1,654
2021-11-22	66.000	67.300	65.500	66.600	58.828	2,927
2021-11-19	66.800	67.200	65.700	65.700	58.033	3,653
2021-11-18	66.500	66.800	66.000	66.000	58.298	5,826
2021-11-17	67.000	67.500	66.200	67.500	59.623	1,635
2021-11-16	69.000	69.000	65.900	65.900	58.210	1,978
2021-11-15	65.900	69.200	65.900	68.800	60.771	6,681
2021-11-12	65.900	66.500	64.100	66.300	58.563	3,709
2021-11-11	66.000	66.000	64.600	64.800	57.238	2,574
2021-11-10	65.800	66.200	65.300	65.600	57.945	1,302
2021-11-09	66.000	66.600	65.600	66.000	58.298	3,699
2021-11-08	66.200	67.200	65.800	67.200	59.358	1,447
2021-11-05	66.100	67.000	65.700	66.600	58.828	2,171
2021-11-04	66.500	67.000	65.800	66.200	58.475	3,362
2021-11-03	66.400	66.500	66.300	66.300	58.563	1,077
2021-11-02	66.500	66.500	65.700	66.400	58.651	255
2021-11-01	66.400	66.500	65.700	65.700	58.033	1,110
2021-10-29	66.500	66.500	65.000	66.200	58.475	1,012
2021-10-28	65.300	66.500	65.000	66.500	58.740	2,321
2021-10-27	64.600	65.200	64.600	64.700	57.150	2,176
2021-10-26	64.900	65.500	64.200	65.500	57.856	4,193
2021-10-25	64.500	64.500	64.000	64.000	56.531	2,656
2021-10-22	64.800	65.000	64.600	65.000	57.415	1,679
2021-10-21	65.300	65.300	64.200	64.500	56.973	1,306

← NewerPage 21 of 21 · 1,257 trading days

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.