BVZ Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	820.00	820.00	800.00	800.00	743.31	60
2023-03-17	815.00	835.00	815.00	835.00	775.83	22
2023-03-15	845.00	845.00	805.00	805.00	747.95	48
2023-03-14	835.00	850.00	835.00	850.00	789.77	30
2023-03-13	835.00	850.00	835.00	850.00	789.77	165
2023-03-10	800.00	815.00	800.00	815.00	757.25	119
2023-03-09	780.00	805.00	780.00	795.00	738.66	225
2023-03-08	760.00	760.00	760.00	760.00	706.14	1
2023-03-07	780.00	780.00	780.00	780.00	724.73	1
2023-03-06	780.00	780.00	780.00	780.00	724.73	1
2023-03-03	770.00	770.00	760.00	760.00	706.14	12
2023-03-02	770.00	770.00	770.00	770.00	715.43	9
2023-03-01	790.00	790.00	770.00	770.00	715.43	14
2023-02-28	785.00	790.00	770.00	790.00	734.02	22
2023-02-27	755.00	790.00	750.00	790.00	734.02	106
2023-02-24	760.00	770.00	745.00	770.00	715.43	49
2023-02-23	750.00	750.00	750.00	750.00	696.85	2
2023-02-21	750.00	760.00	740.00	760.00	706.14	28
2023-02-20	760.00	760.00	760.00	760.00	706.14	3
2023-02-17	765.00	770.00	765.00	770.00	715.43	11
2023-02-16	780.00	780.00	780.00	780.00	724.73	2
2023-02-15	765.00	770.00	765.00	770.00	715.43	5
2023-02-14	780.00	780.00	760.00	775.00	720.08	24
2023-02-13	765.00	780.00	765.00	775.00	720.08	23
2023-02-10	750.00	765.00	745.00	745.00	692.21	83
2023-02-09	745.00	745.00	745.00	745.00	692.21	1
2023-02-07	750.00	765.00	740.00	740.00	687.56	116
2023-02-06	735.00	740.00	735.00	740.00	687.56	50
2023-02-03	730.00	735.00	730.00	735.00	682.91	4
2023-02-02	740.00	740.00	730.00	730.00	678.27	43
2023-02-01	735.00	740.00	730.00	740.00	687.56	49
2023-01-31	735.00	735.00	735.00	735.00	682.91	15
2023-01-30	735.00	740.00	735.00	735.00	682.91	45
2023-01-27	740.00	740.00	740.00	740.00	687.56	50
2023-01-26	750.00	750.00	745.00	745.00	692.21	31
2023-01-25	755.00	760.00	745.00	745.00	692.21	146
2023-01-24	730.00	755.00	730.00	755.00	701.50	60
2023-01-23	740.00	740.00	735.00	740.00	687.56	47
2023-01-20	735.00	735.00	735.00	735.00	682.91	3
2023-01-19	735.00	735.00	735.00	735.00	682.91	7
2023-01-18	745.00	745.00	730.00	730.00	678.27	75
2023-01-17	735.00	745.00	730.00	730.00	678.27	4
2023-01-16	735.00	735.00	735.00	735.00	682.91	33
2023-01-13	730.00	730.00	715.00	730.00	678.27	274
2023-01-12	720.00	730.00	720.00	730.00	678.27	138
2023-01-11	725.00	730.00	725.00	730.00	678.27	137
2023-01-10	725.00	725.00	725.00	725.00	673.62	14
2023-01-09	730.00	730.00	725.00	730.00	678.27	324
2023-01-06	730.00	735.00	725.00	730.00	678.27	220
2023-01-05	730.00	730.00	730.00	730.00	678.27	175
2023-01-04	730.00	730.00	730.00	730.00	678.27	378
2023-01-03	745.00	795.00	720.00	730.00	678.27	571
2022-12-30	730.00	730.00	730.00	730.00	678.27	1
2022-12-28	735.00	735.00	730.00	730.00	678.27	7
2022-12-27	725.00	740.00	725.00	740.00	687.56	110
2022-12-23	730.00	730.00	730.00	730.00	678.27	74
2022-12-21	730.00	730.00	730.00	730.00	678.27	14
2022-12-20	730.00	730.00	730.00	730.00	678.27	12
2022-12-19	740.00	740.00	730.00	730.00	678.27	33
2022-12-15	745.00	750.00	740.00	740.00	687.56	52

← NewerPage 15 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.