BVZ Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-08 | 985.00 | 985.00 | 975.00 | 975.00 | 936.98 | 135 |
| 2024-07-05 | 975.00 | 975.00 | 975.00 | 975.00 | 936.98 | 6 |
| 2024-07-04 | 985.00 | 985.00 | 980.00 | 980.00 | 941.78 | 50 |
| 2024-07-03 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 946.59 | 37 |
| 2024-07-02 | 980.00 | 1,000.00 | 980.00 | 1,000.00 | 961.00 | 88 |
| 2024-07-01 | 990.00 | 990.00 | 975.00 | 975.00 | 936.98 | 174 |
| 2024-06-28 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 951.39 | 12 |
| 2024-06-26 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 961.00 | 5 |
| 2024-06-25 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 961.00 | 54 |
| 2024-06-24 | 1,000.00 | 1,020.00 | 995.00 | 1,020.00 | 980.22 | 28 |
| 2024-06-21 | 1,020.00 | 1,040.00 | 975.00 | 980.00 | 941.78 | 501 |
| 2024-06-20 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 999.44 | 4 |
| 2024-06-19 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 999.44 | 15 |
| 2024-06-18 | 1,040.00 | 1,040.00 | 1,030.00 | 1,040.00 | 999.44 | 50 |
| 2024-06-17 | 1,000.00 | 1,040.00 | 995.00 | 1,040.00 | 999.44 | 293 |
| 2024-06-14 | 1,000.00 | 1,000.00 | 990.00 | 1,000.00 | 961.00 | 220 |
| 2024-06-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 961.00 | 124 |
| 2024-06-12 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 956.20 | 24 |
| 2024-06-11 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 961.00 | 7 |
| 2024-06-10 | 995.00 | 995.00 | 995.00 | 995.00 | 956.20 | 8 |
| 2024-06-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 961.00 | 41 |
| 2024-06-05 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 961.00 | 55 |
| 2024-06-04 | 995.00 | 995.00 | 995.00 | 995.00 | 956.20 | 8 |
| 2024-06-03 | 1,000.00 | 1,010.00 | 990.00 | 990.00 | 951.39 | 111 |
| 2024-05-31 | 985.00 | 985.00 | 985.00 | 985.00 | 946.59 | 10 |
| 2024-05-30 | 995.00 | 995.00 | 985.00 | 995.00 | 956.20 | 75 |
| 2024-05-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 961.00 | 12 |
| 2024-05-28 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 980.22 | 42 |
| 2024-05-27 | 1,000.00 | 1,010.00 | 985.00 | 995.00 | 956.20 | 86 |
| 2024-05-24 | 1,000.00 | 1,010.00 | 1,000.00 | 1,010.00 | 970.61 | 372 |
| 2024-05-23 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 970.61 | 61 |
| 2024-05-22 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 980.22 | 23 |
| 2024-05-21 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 961.00 | 54 |
| 2024-05-17 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 980.22 | 13 |
| 2024-05-16 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 989.83 | 5 |
| 2024-05-15 | 1,000.00 | 1,020.00 | 1,000.00 | 1,020.00 | 980.22 | 19 |
| 2024-05-14 | 1,020.00 | 1,020.00 | 985.00 | 1,010.00 | 970.61 | 242 |
| 2024-05-13 | 1,040.00 | 1,050.00 | 1,020.00 | 1,020.00 | 980.22 | 17 |
| 2024-05-10 | 1,020.00 | 1,040.00 | 1,020.00 | 1,040.00 | 999.44 | 10 |
| 2024-05-08 | 1,030.00 | 1,040.00 | 1,020.00 | 1,020.00 | 980.22 | 34 |
| 2024-05-07 | 1,030.00 | 1,030.00 | 1,030.00 | 1,030.00 | 989.83 | 16 |
| 2024-05-06 | 1,040.00 | 1,050.00 | 1,040.00 | 1,050.00 | 1,009.05 | 61 |
| 2024-05-03 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 999.44 | 1 |
| 2024-05-02 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,009.05 | 38 |
| 2024-04-30 | 1,030.00 | 1,040.00 | 1,030.00 | 1,040.00 | 999.44 | 61 |
| 2024-04-29 | 1,050.00 | 1,050.00 | 1,040.00 | 1,040.00 | 999.44 | 20 |
| 2024-04-26 | 1,030.00 | 1,050.00 | 1,020.00 | 1,020.00 | 980.22 | 29 |
| 2024-04-25 | 1,040.00 | 1,050.00 | 1,030.00 | 1,050.00 | 1,009.05 | 144 |
| 2024-04-24 | 1,030.00 | 1,040.00 | 1,020.00 | 1,040.00 | 999.44 | 178 |
| 2024-04-23 | 1,050.00 | 1,050.00 | 1,030.00 | 1,040.00 | 999.44 | 24 |
| 2024-04-22 | 1,080.00 | 1,080.00 | 1,030.00 | 1,050.00 | 1,009.05 | 28 |
| 2024-04-19 | 1,040.00 | 1,080.00 | 1,040.00 | 1,080.00 | 1,037.88 | 96 |
| 2024-04-18 | 1,050.00 | 1,060.00 | 1,030.00 | 1,030.00 | 989.83 | 123 |
| 2024-04-17 | 1,030.00 | 1,050.00 | 1,020.00 | 1,020.00 | 980.22 | 88 |
| 2024-04-16 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 964.85 | 1 |
| 2024-04-15 | 1,050.00 | 1,050.00 | 1,020.00 | 1,050.00 | 993.22 | 46 |
| 2024-04-12 | 1,010.00 | 1,040.00 | 1,010.00 | 1,020.00 | 964.85 | 147 |
| 2024-04-11 | 980.00 | 1,000.00 | 975.00 | 1,000.00 | 945.93 | 47 |
| 2024-04-10 | 995.00 | 995.00 | 990.00 | 995.00 | 941.20 | 15 |
| 2024-04-09 | 970.00 | 970.00 | 970.00 | 970.00 | 917.55 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-14 | 30.0000 CHF |
| 2025-04-15 | 18.0000 CHF |
| 2024-04-17 | 16.0000 CHF |
| 2023-04-24 | 15.0000 CHF |
| 2022-04-19 | 3.0000 CHF |
| 2020-04-20 | 7.5000 CHF |
| 2019-04-23 | 14.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.