BVZ Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 745.00 | 750.00 | 745.00 | 750.00 | 696.85 | 16 |
| 2022-12-13 | 730.00 | 745.00 | 730.00 | 745.00 | 692.21 | 21 |
| 2022-12-12 | 725.00 | 725.00 | 725.00 | 725.00 | 673.62 | 15 |
| 2022-12-07 | 725.00 | 725.00 | 725.00 | 725.00 | 673.62 | 10 |
| 2022-12-05 | 725.00 | 745.00 | 720.00 | 720.00 | 668.98 | 25 |
| 2022-12-02 | 735.00 | 735.00 | 735.00 | 735.00 | 682.91 | 4 |
| 2022-12-01 | 730.00 | 730.00 | 730.00 | 730.00 | 678.27 | 5 |
| 2022-11-30 | 725.00 | 725.00 | 725.00 | 725.00 | 673.62 | 1 |
| 2022-11-28 | 735.00 | 735.00 | 730.00 | 730.00 | 678.27 | 14 |
| 2022-11-24 | 730.00 | 735.00 | 720.00 | 735.00 | 682.91 | 33 |
| 2022-11-23 | 730.00 | 730.00 | 730.00 | 730.00 | 678.27 | 9 |
| 2022-11-22 | 730.00 | 730.00 | 730.00 | 730.00 | 678.27 | 3 |
| 2022-11-21 | 725.00 | 735.00 | 720.00 | 720.00 | 668.98 | 30 |
| 2022-11-18 | 730.00 | 730.00 | 720.00 | 720.00 | 668.98 | 30 |
| 2022-11-17 | 725.00 | 725.00 | 720.00 | 720.00 | 668.98 | 25 |
| 2022-11-16 | 725.00 | 725.00 | 725.00 | 725.00 | 673.62 | 4 |
| 2022-11-15 | 750.00 | 750.00 | 750.00 | 750.00 | 696.85 | 4 |
| 2022-11-14 | 745.00 | 750.00 | 745.00 | 750.00 | 696.85 | 28 |
| 2022-11-11 | 725.00 | 750.00 | 725.00 | 750.00 | 696.85 | 45 |
| 2022-11-10 | 735.00 | 740.00 | 735.00 | 740.00 | 687.56 | 19 |
| 2022-11-09 | 740.00 | 740.00 | 740.00 | 740.00 | 687.56 | 2 |
| 2022-11-08 | 725.00 | 730.00 | 720.00 | 720.00 | 668.98 | 35 |
| 2022-11-07 | 730.00 | 730.00 | 725.00 | 725.00 | 673.62 | 21 |
| 2022-11-04 | 735.00 | 735.00 | 720.00 | 735.00 | 682.91 | 40 |
| 2022-11-01 | 735.00 | 735.00 | 735.00 | 735.00 | 682.91 | 6 |
| 2022-10-31 | 725.00 | 745.00 | 720.00 | 745.00 | 692.21 | 45 |
| 2022-10-24 | 730.00 | 730.00 | 730.00 | 730.00 | 678.27 | 12 |
| 2022-10-19 | 745.00 | 745.00 | 745.00 | 745.00 | 692.21 | 9 |
| 2022-10-18 | 740.00 | 745.00 | 740.00 | 745.00 | 692.21 | 40 |
| 2022-10-17 | 730.00 | 735.00 | 730.00 | 735.00 | 682.91 | 13 |
| 2022-10-13 | 730.00 | 730.00 | 730.00 | 730.00 | 678.27 | 10 |
| 2022-10-12 | 725.00 | 725.00 | 720.00 | 720.00 | 668.98 | 23 |
| 2022-10-11 | 725.00 | 725.00 | 725.00 | 725.00 | 673.62 | 1 |
| 2022-10-07 | 730.00 | 735.00 | 725.00 | 735.00 | 682.91 | 22 |
| 2022-10-06 | 730.00 | 750.00 | 730.00 | 750.00 | 696.85 | 27 |
| 2022-10-04 | 725.00 | 725.00 | 725.00 | 725.00 | 673.62 | 10 |
| 2022-10-03 | 750.00 | 750.00 | 750.00 | 750.00 | 696.85 | 5 |
| 2022-09-30 | 750.00 | 750.00 | 750.00 | 750.00 | 696.85 | 9 |
| 2022-09-29 | 760.00 | 760.00 | 760.00 | 760.00 | 706.14 | 9 |
| 2022-09-28 | 720.00 | 760.00 | 720.00 | 760.00 | 706.14 | 9 |
| 2022-09-27 | 725.00 | 725.00 | 725.00 | 725.00 | 673.62 | 21 |
| 2022-09-26 | 740.00 | 740.00 | 725.00 | 725.00 | 673.62 | 16 |
| 2022-09-23 | 725.00 | 730.00 | 720.00 | 730.00 | 678.27 | 26 |
| 2022-09-22 | 725.00 | 730.00 | 720.00 | 720.00 | 668.98 | 30 |
| 2022-09-21 | 730.00 | 760.00 | 730.00 | 760.00 | 706.14 | 10 |
| 2022-09-19 | 770.00 | 770.00 | 765.00 | 765.00 | 710.79 | 141 |
| 2022-09-16 | 730.00 | 770.00 | 720.00 | 770.00 | 715.43 | 132 |
| 2022-09-13 | 760.00 | 760.00 | 760.00 | 760.00 | 706.14 | 8 |
| 2022-09-12 | 730.00 | 730.00 | 730.00 | 730.00 | 678.27 | 2 |
| 2022-09-08 | 725.00 | 725.00 | 725.00 | 725.00 | 673.62 | 4 |
| 2022-09-02 | 720.00 | 720.00 | 720.00 | 720.00 | 668.98 | 11 |
| 2022-09-01 | 725.00 | 725.00 | 725.00 | 725.00 | 673.62 | 6 |
| 2022-08-31 | 755.00 | 755.00 | 755.00 | 755.00 | 701.50 | 15 |
| 2022-08-30 | 725.00 | 725.00 | 725.00 | 725.00 | 673.62 | 12 |
| 2022-08-29 | 735.00 | 735.00 | 720.00 | 720.00 | 668.98 | 30 |
| 2022-08-26 | 745.00 | 745.00 | 735.00 | 735.00 | 682.91 | 12 |
| 2022-08-25 | 735.00 | 735.00 | 735.00 | 735.00 | 682.91 | 1 |
| 2022-08-23 | 725.00 | 730.00 | 725.00 | 730.00 | 678.27 | 18 |
| 2022-08-22 | 775.00 | 775.00 | 775.00 | 775.00 | 720.08 | 15 |
| 2022-08-18 | 780.00 | 780.00 | 735.00 | 735.00 | 682.91 | 60 |
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.