Burkhalter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 141.00 | 141.80 | 139.80 | 141.40 | 139.30 | 6,821 |
| 2026-01-30 | 140.80 | 143.00 | 140.40 | 140.40 | 138.32 | 12,125 |
| 2026-01-29 | 140.80 | 141.00 | 139.40 | 140.40 | 138.32 | 6,945 |
| 2026-01-28 | 138.00 | 143.00 | 138.00 | 140.40 | 138.32 | 6,205 |
| 2026-01-27 | 141.40 | 141.80 | 139.60 | 141.00 | 138.91 | 3,986 |
| 2026-01-26 | 140.60 | 142.00 | 140.00 | 141.20 | 139.11 | 8,168 |
| 2026-01-23 | 140.20 | 141.60 | 139.80 | 141.60 | 139.50 | 5,760 |
| 2026-01-22 | 138.00 | 142.40 | 138.00 | 141.80 | 139.70 | 13,104 |
| 2026-01-21 | 137.20 | 138.80 | 137.20 | 137.40 | 135.36 | 8,275 |
| 2026-01-20 | 137.40 | 138.00 | 135.60 | 136.60 | 134.58 | 11,549 |
| 2026-01-19 | 138.00 | 139.40 | 137.40 | 138.00 | 135.95 | 8,079 |
| 2026-01-16 | 138.00 | 140.00 | 138.00 | 139.20 | 137.14 | 11,097 |
| 2026-01-15 | 135.60 | 139.00 | 135.40 | 138.00 | 135.95 | 13,717 |
| 2026-01-14 | 137.40 | 139.00 | 135.20 | 135.80 | 133.79 | 14,412 |
| 2026-01-13 | 140.00 | 140.00 | 136.60 | 139.40 | 137.33 | 10,442 |
| 2026-01-12 | 142.40 | 143.00 | 140.00 | 140.00 | 137.92 | 7,400 |
| 2026-01-09 | 143.40 | 143.40 | 140.20 | 142.40 | 140.29 | 6,303 |
| 2026-01-08 | 143.80 | 144.40 | 142.60 | 143.80 | 141.67 | 10,303 |
| 2026-01-07 | 140.60 | 143.60 | 140.60 | 143.60 | 141.47 | 10,117 |
| 2026-01-06 | 143.00 | 143.60 | 139.80 | 140.20 | 138.12 | 7,852 |
| 2026-01-05 | 140.20 | 142.00 | 137.60 | 142.00 | 139.90 | 10,798 |
| 2025-12-30 | 137.60 | 140.20 | 137.60 | 140.20 | 138.12 | 11,853 |
| 2025-12-29 | 138.20 | 138.60 | 136.60 | 138.60 | 136.55 | 7,372 |
| 2025-12-23 | 139.20 | 139.20 | 137.40 | 138.40 | 136.35 | 4,526 |
| 2025-12-22 | 139.00 | 139.00 | 137.20 | 138.60 | 136.55 | 7,548 |
| 2025-12-19 | 138.80 | 139.80 | 138.00 | 139.00 | 136.94 | 14,015 |
| 2025-12-18 | 139.80 | 139.80 | 135.60 | 138.60 | 136.55 | 10,734 |
| 2025-12-17 | 140.00 | 141.40 | 139.00 | 139.60 | 137.53 | 16,713 |
| 2025-12-16 | 139.00 | 140.80 | 138.80 | 140.20 | 138.12 | 24,641 |
| 2025-12-15 | 139.60 | 140.00 | 138.40 | 140.00 | 137.92 | 10,311 |
| 2025-12-12 | 136.80 | 139.80 | 136.60 | 139.40 | 137.33 | 13,909 |
| 2025-12-11 | 135.00 | 136.80 | 135.00 | 136.80 | 134.77 | 15,373 |
| 2025-12-10 | 138.00 | 138.00 | 134.80 | 136.00 | 133.98 | 11,675 |
| 2025-12-09 | 138.00 | 139.40 | 137.20 | 137.20 | 135.17 | 14,051 |
| 2025-12-08 | 138.20 | 140.00 | 137.60 | 137.80 | 135.76 | 10,190 |
| 2025-12-05 | 138.20 | 140.00 | 137.80 | 138.80 | 136.74 | 9,249 |
| 2025-12-04 | 138.00 | 138.80 | 137.20 | 138.00 | 135.95 | 10,248 |
| 2025-12-03 | 139.60 | 139.60 | 137.40 | 138.00 | 135.95 | 6,884 |
| 2025-12-02 | 139.20 | 140.40 | 138.80 | 140.00 | 137.92 | 19,278 |
| 2025-12-01 | 139.40 | 140.00 | 137.20 | 140.00 | 137.92 | 12,960 |
| 2025-11-28 | 138.60 | 139.60 | 138.60 | 139.20 | 137.14 | 12,108 |
| 2025-11-27 | 136.00 | 140.00 | 136.00 | 138.60 | 136.55 | 216,767 |
| 2025-11-26 | 143.80 | 145.00 | 142.80 | 144.40 | 142.26 | 5,310 |
| 2025-11-25 | 142.80 | 143.40 | 141.20 | 142.60 | 140.49 | 8,552 |
| 2025-11-24 | 139.40 | 144.00 | 139.40 | 143.20 | 141.08 | 37,342 |
| 2025-11-21 | 140.00 | 140.60 | 138.00 | 140.00 | 137.92 | 6,293 |
| 2025-11-20 | 140.40 | 142.40 | 140.40 | 141.00 | 138.91 | 6,041 |
| 2025-11-19 | 137.60 | 140.00 | 137.40 | 138.80 | 136.74 | 4,584 |
| 2025-11-18 | 138.20 | 139.60 | 136.80 | 137.80 | 135.76 | 5,824 |
| 2025-11-17 | 139.00 | 141.20 | 138.40 | 139.00 | 136.94 | 7,388 |
| 2025-11-14 | 139.20 | 139.80 | 137.20 | 139.40 | 137.33 | 6,101 |
| 2025-11-13 | 141.00 | 141.40 | 140.00 | 140.80 | 138.71 | 11,921 |
| 2025-11-12 | 139.40 | 141.00 | 138.40 | 140.60 | 138.52 | 13,817 |
| 2025-11-11 | 140.00 | 140.40 | 138.60 | 139.00 | 136.94 | 4,790 |
| 2025-11-10 | 137.60 | 139.80 | 137.60 | 139.00 | 136.94 | 5,138 |
| 2025-11-07 | 137.60 | 138.20 | 135.60 | 136.60 | 134.58 | 5,143 |
| 2025-11-06 | 139.60 | 139.60 | 137.00 | 138.00 | 135.95 | 8,639 |
| 2025-11-05 | 139.60 | 141.00 | 139.20 | 139.60 | 137.53 | 6,396 |
| 2025-11-04 | 141.40 | 141.40 | 140.00 | 140.00 | 137.92 | 8,812 |
| 2025-11-03 | 143.00 | 143.00 | 141.00 | 142.20 | 140.09 | 8,640 |
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.