BVZ Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-08 | 995.00 | 995.00 | 980.00 | 980.00 | 927.01 | 26 |
| 2024-04-05 | 980.00 | 980.00 | 970.00 | 970.00 | 917.55 | 18 |
| 2024-04-04 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 945.93 | 2 |
| 2024-04-03 | 995.00 | 995.00 | 990.00 | 990.00 | 936.47 | 11 |
| 2024-04-02 | 995.00 | 1,000.00 | 980.00 | 980.00 | 927.01 | 44 |
| 2024-03-28 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 945.93 | 46 |
| 2024-03-27 | 1,000.00 | 1,000.00 | 990.00 | 990.00 | 936.47 | 20 |
| 2024-03-26 | 990.00 | 1,010.00 | 970.00 | 1,010.00 | 955.39 | 359 |
| 2024-03-25 | 980.00 | 990.00 | 970.00 | 990.00 | 936.47 | 29 |
| 2024-03-22 | 970.00 | 980.00 | 970.00 | 980.00 | 927.01 | 17 |
| 2024-03-21 | 970.00 | 980.00 | 970.00 | 980.00 | 927.01 | 57 |
| 2024-03-20 | 970.00 | 980.00 | 970.00 | 980.00 | 927.01 | 95 |
| 2024-03-19 | 970.00 | 980.00 | 970.00 | 980.00 | 927.01 | 69 |
| 2024-03-18 | 980.00 | 980.00 | 940.00 | 970.00 | 917.55 | 257 |
| 2024-03-15 | 970.00 | 980.00 | 960.00 | 980.00 | 927.01 | 47 |
| 2024-03-14 | 980.00 | 980.00 | 980.00 | 980.00 | 927.01 | 11 |
| 2024-03-13 | 975.00 | 980.00 | 975.00 | 975.00 | 922.28 | 75 |
| 2024-03-12 | 970.00 | 970.00 | 970.00 | 970.00 | 917.55 | 9 |
| 2024-03-11 | 990.00 | 990.00 | 955.00 | 965.00 | 912.82 | 60 |
| 2024-03-08 | 975.00 | 995.00 | 975.00 | 995.00 | 941.20 | 300 |
| 2024-03-07 | 950.00 | 970.00 | 950.00 | 970.00 | 917.55 | 59 |
| 2024-03-05 | 940.00 | 945.00 | 940.00 | 940.00 | 889.17 | 23 |
| 2024-03-04 | 935.00 | 940.00 | 930.00 | 940.00 | 889.17 | 44 |
| 2024-03-01 | 910.00 | 925.00 | 910.00 | 925.00 | 874.98 | 28 |
| 2024-02-29 | 925.00 | 930.00 | 915.00 | 930.00 | 879.71 | 11 |
| 2024-02-28 | 925.00 | 925.00 | 925.00 | 925.00 | 874.98 | 4 |
| 2024-02-27 | 935.00 | 935.00 | 935.00 | 935.00 | 884.44 | 12 |
| 2024-02-26 | 920.00 | 940.00 | 900.00 | 940.00 | 889.17 | 100 |
| 2024-02-22 | 920.00 | 920.00 | 920.00 | 920.00 | 870.25 | 1 |
| 2024-02-21 | 930.00 | 930.00 | 930.00 | 930.00 | 879.71 | 15 |
| 2024-02-20 | 920.00 | 925.00 | 910.00 | 910.00 | 860.79 | 396 |
| 2024-02-19 | 940.00 | 940.00 | 915.00 | 915.00 | 865.52 | 102 |
| 2024-02-16 | 930.00 | 940.00 | 930.00 | 940.00 | 889.17 | 56 |
| 2024-02-15 | 920.00 | 935.00 | 920.00 | 935.00 | 884.44 | 47 |
| 2024-02-14 | 915.00 | 930.00 | 915.00 | 920.00 | 870.25 | 34 |
| 2024-02-13 | 930.00 | 930.00 | 920.00 | 920.00 | 870.25 | 19 |
| 2024-02-12 | 930.00 | 930.00 | 930.00 | 930.00 | 879.71 | 22 |
| 2024-02-09 | 920.00 | 920.00 | 910.00 | 910.00 | 860.79 | 9 |
| 2024-02-08 | 915.00 | 925.00 | 910.00 | 920.00 | 870.25 | 14 |
| 2024-02-07 | 920.00 | 930.00 | 910.00 | 910.00 | 860.79 | 62 |
| 2024-02-06 | 915.00 | 915.00 | 900.00 | 915.00 | 865.52 | 33 |
| 2024-02-05 | 920.00 | 920.00 | 920.00 | 920.00 | 870.25 | 12 |
| 2024-02-02 | 915.00 | 915.00 | 915.00 | 915.00 | 865.52 | 85 |
| 2024-02-01 | 915.00 | 915.00 | 915.00 | 915.00 | 865.52 | 118 |
| 2024-01-31 | 950.00 | 950.00 | 950.00 | 950.00 | 898.63 | 31 |
| 2024-01-30 | 925.00 | 950.00 | 925.00 | 950.00 | 898.63 | 69 |
| 2024-01-29 | 940.00 | 940.00 | 920.00 | 940.00 | 889.17 | 29 |
| 2024-01-26 | 930.00 | 940.00 | 915.00 | 940.00 | 889.17 | 47 |
| 2024-01-25 | 925.00 | 935.00 | 910.00 | 925.00 | 874.98 | 177 |
| 2024-01-24 | 945.00 | 950.00 | 940.00 | 940.00 | 889.17 | 64 |
| 2024-01-23 | 950.00 | 950.00 | 940.00 | 950.00 | 898.63 | 27 |
| 2024-01-22 | 950.00 | 960.00 | 950.00 | 955.00 | 903.36 | 18 |
| 2024-01-19 | 950.00 | 950.00 | 950.00 | 950.00 | 898.63 | 8 |
| 2024-01-18 | 955.00 | 960.00 | 945.00 | 960.00 | 908.09 | 32 |
| 2024-01-17 | 980.00 | 985.00 | 950.00 | 960.00 | 908.09 | 159 |
| 2024-01-16 | 940.00 | 980.00 | 940.00 | 975.00 | 922.28 | 202 |
| 2024-01-15 | 915.00 | 935.00 | 915.00 | 935.00 | 884.44 | 13 |
| 2024-01-12 | 915.00 | 915.00 | 915.00 | 915.00 | 865.52 | 33 |
| 2024-01-10 | 915.00 | 925.00 | 915.00 | 925.00 | 874.98 | 40 |
| 2024-01-09 | 930.00 | 930.00 | 915.00 | 915.00 | 865.52 | 84 |
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.