BVZ Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	835.00	840.00	835.00	840.00	794.58	253
2023-06-23	825.00	825.00	825.00	825.00	780.39	10
2023-06-22	825.00	825.00	825.00	825.00	780.39	30
2023-06-20	835.00	835.00	835.00	835.00	789.85	11
2023-06-19	830.00	830.00	815.00	820.00	775.66	113
2023-06-16	830.00	830.00	830.00	830.00	785.12	10
2023-06-14	840.00	840.00	825.00	825.00	780.39	88
2023-06-13	845.00	845.00	845.00	845.00	799.31	18
2023-06-12	850.00	850.00	845.00	845.00	799.31	30
2023-06-09	845.00	850.00	845.00	850.00	804.04	20
2023-06-08	835.00	855.00	835.00	855.00	808.77	13
2023-06-07	850.00	855.00	840.00	840.00	794.58	35
2023-06-05	845.00	850.00	835.00	840.00	794.58	75
2023-06-02	860.00	860.00	860.00	860.00	813.50	1
2023-06-01	835.00	855.00	835.00	855.00	808.77	31
2023-05-31	860.00	860.00	830.00	835.00	789.85	10
2023-05-26	865.00	865.00	865.00	865.00	818.23	1
2023-05-25	860.00	875.00	840.00	875.00	827.69	102
2023-05-24	875.00	875.00	875.00	875.00	827.69	5
2023-05-23	875.00	875.00	875.00	875.00	827.69	14
2023-05-22	865.00	865.00	865.00	865.00	818.23	22
2023-05-19	880.00	880.00	865.00	865.00	818.23	4
2023-05-16	875.00	875.00	865.00	865.00	818.23	38
2023-05-15	890.00	890.00	865.00	865.00	818.23	14
2023-05-12	890.00	890.00	875.00	875.00	827.69	17
2023-05-11	875.00	875.00	875.00	875.00	827.69	15
2023-05-10	870.00	890.00	870.00	890.00	841.88	5
2023-05-09	860.00	880.00	860.00	880.00	832.42	20
2023-05-08	860.00	860.00	860.00	860.00	813.50	54
2023-05-05	840.00	865.00	840.00	865.00	818.23	43
2023-05-04	840.00	840.00	840.00	840.00	794.58	3
2023-05-03	850.00	865.00	850.00	865.00	818.23	142
2023-05-02	845.00	850.00	840.00	840.00	794.58	68
2023-04-28	850.00	850.00	835.00	835.00	789.85	36
2023-04-27	855.00	855.00	830.00	850.00	804.04	194
2023-04-26	875.00	890.00	875.00	880.00	832.42	84
2023-04-25	875.00	880.00	870.00	880.00	832.42	27
2023-04-24	850.00	890.00	850.00	880.00	832.42	53
2023-04-21	830.00	850.00	830.00	845.00	785.12	204
2023-04-20	830.00	830.00	830.00	830.00	771.18	120
2023-04-19	830.00	830.00	830.00	830.00	771.18	30
2023-04-18	825.00	825.00	820.00	820.00	761.89	11
2023-04-17	825.00	825.00	820.00	820.00	761.89	24
2023-04-14	830.00	840.00	825.00	825.00	766.54	39
2023-04-13	835.00	840.00	835.00	835.00	775.83	8
2023-04-12	825.00	825.00	820.00	825.00	766.54	25
2023-04-11	835.00	835.00	835.00	835.00	775.83	3
2023-04-06	825.00	825.00	825.00	825.00	766.54	7
2023-04-05	825.00	825.00	825.00	825.00	766.54	13
2023-04-04	835.00	835.00	820.00	820.00	761.89	7
2023-04-03	810.00	835.00	810.00	835.00	775.83	27
2023-03-31	805.00	805.00	805.00	805.00	747.95	65
2023-03-30	825.00	825.00	790.00	805.00	747.95	63
2023-03-29	815.00	815.00	815.00	815.00	757.25	5
2023-03-28	815.00	815.00	815.00	815.00	757.25	81
2023-03-27	800.00	800.00	800.00	800.00	743.31	60
2023-03-24	790.00	800.00	790.00	800.00	743.31	8
2023-03-23	800.00	800.00	800.00	800.00	743.31	18
2023-03-22	815.00	815.00	805.00	805.00	747.95	29
2023-03-21	795.00	795.00	795.00	795.00	738.66	26

← NewerPage 14 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.