BVZ Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	900.00	900.00	900.00	900.00	851.33	39
2023-09-28	890.00	900.00	890.00	900.00	851.33	38
2023-09-27	890.00	890.00	890.00	890.00	841.88	42
2023-09-26	900.00	900.00	900.00	900.00	851.33	174
2023-09-25	910.00	910.00	910.00	910.00	860.79	1
2023-09-22	905.00	910.00	905.00	910.00	860.79	28
2023-09-21	910.00	910.00	910.00	910.00	860.79	18
2023-09-20	905.00	910.00	905.00	910.00	860.79	53
2023-09-19	900.00	920.00	900.00	920.00	870.25	51
2023-09-18	885.00	930.00	885.00	885.00	837.15	650
2023-09-15	850.00	885.00	850.00	885.00	837.15	337
2023-09-14	875.00	875.00	845.00	850.00	804.04	228
2023-09-13	860.00	865.00	835.00	840.00	794.58	188
2023-09-12	825.00	835.00	825.00	835.00	789.85	11
2023-09-11	835.00	835.00	825.00	825.00	780.39	12
2023-09-08	840.00	840.00	820.00	820.00	775.66	48
2023-09-07	840.00	840.00	825.00	825.00	780.39	15
2023-09-06	840.00	840.00	840.00	840.00	794.58	12
2023-09-05	830.00	845.00	825.00	845.00	799.31	81
2023-09-04	835.00	840.00	830.00	840.00	794.58	13
2023-09-01	840.00	840.00	835.00	835.00	789.85	17
2023-08-31	835.00	840.00	835.00	835.00	789.85	162
2023-08-30	840.00	840.00	825.00	825.00	780.39	24
2023-08-28	820.00	840.00	820.00	840.00	794.58	21
2023-08-25	835.00	835.00	835.00	835.00	789.85	5
2023-08-24	820.00	835.00	820.00	835.00	789.85	116
2023-08-22	820.00	820.00	820.00	820.00	775.66	5
2023-08-21	830.00	830.00	820.00	820.00	775.66	3
2023-08-18	830.00	830.00	825.00	830.00	785.12	14
2023-08-17	830.00	830.00	830.00	830.00	785.12	1
2023-08-16	825.00	830.00	825.00	825.00	780.39	53
2023-08-15	830.00	830.00	830.00	830.00	785.12	20
2023-08-14	840.00	840.00	840.00	840.00	794.58	20
2023-08-11	840.00	840.00	840.00	840.00	794.58	26
2023-08-10	840.00	840.00	840.00	840.00	794.58	20
2023-08-08	820.00	840.00	820.00	840.00	794.58	9
2023-08-07	840.00	840.00	840.00	840.00	794.58	1
2023-08-04	860.00	860.00	840.00	840.00	794.58	69
2023-08-03	860.00	860.00	860.00	860.00	813.50	1
2023-08-02	840.00	840.00	840.00	840.00	794.58	17
2023-07-31	835.00	840.00	835.00	840.00	794.58	64
2023-07-28	825.00	830.00	825.00	830.00	785.12	38
2023-07-27	825.00	825.00	825.00	825.00	780.39	41
2023-07-26	830.00	830.00	820.00	825.00	780.39	89
2023-07-25	825.00	825.00	825.00	825.00	780.39	3
2023-07-24	830.00	830.00	815.00	825.00	780.39	79
2023-07-18	845.00	845.00	835.00	835.00	789.85	5
2023-07-17	810.00	845.00	810.00	845.00	799.31	46
2023-07-14	820.00	845.00	820.00	845.00	799.31	22
2023-07-13	840.00	845.00	840.00	845.00	799.31	15
2023-07-12	835.00	845.00	820.00	845.00	799.31	24
2023-07-11	840.00	840.00	835.00	835.00	789.85	22
2023-07-10	810.00	830.00	810.00	830.00	785.12	50
2023-07-06	825.00	825.00	825.00	825.00	780.39	49
2023-07-05	825.00	830.00	825.00	825.00	780.39	82
2023-07-04	820.00	845.00	820.00	845.00	799.31	20
2023-07-03	840.00	840.00	840.00	840.00	794.58	10
2023-06-30	825.00	840.00	820.00	840.00	794.58	62
2023-06-29	825.00	825.00	825.00	825.00	780.39	26
2023-06-27	825.00	825.00	825.00	825.00	780.39	15

← NewerPage 13 of 20 · 1,151 trading daysOlder →

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.