BVZ Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 755.00 | 760.00 | 755.00 | 760.00 | 706.14 | 84 |
| 2022-08-15 | 770.00 | 810.00 | 770.00 | 810.00 | 752.60 | 170 |
| 2022-08-12 | 760.00 | 765.00 | 760.00 | 765.00 | 710.79 | 19 |
| 2022-08-10 | 760.00 | 760.00 | 760.00 | 760.00 | 706.14 | 1 |
| 2022-08-09 | 740.00 | 740.00 | 740.00 | 740.00 | 687.56 | 1 |
| 2022-08-08 | 760.00 | 760.00 | 750.00 | 750.00 | 696.85 | 13 |
| 2022-08-05 | 765.00 | 775.00 | 765.00 | 775.00 | 720.08 | 30 |
| 2022-08-04 | 755.00 | 755.00 | 755.00 | 755.00 | 701.50 | 2 |
| 2022-08-03 | 775.00 | 775.00 | 775.00 | 775.00 | 720.08 | 3 |
| 2022-08-02 | 745.00 | 775.00 | 745.00 | 775.00 | 720.08 | 5 |
| 2022-07-29 | 760.00 | 760.00 | 750.00 | 750.00 | 696.85 | 5 |
| 2022-07-28 | 760.00 | 760.00 | 760.00 | 760.00 | 706.14 | 2 |
| 2022-07-27 | 760.00 | 760.00 | 760.00 | 760.00 | 706.14 | 3 |
| 2022-07-25 | 760.00 | 760.00 | 760.00 | 760.00 | 706.14 | 1 |
| 2022-07-22 | 760.00 | 760.00 | 760.00 | 760.00 | 706.14 | 6 |
| 2022-07-21 | 760.00 | 760.00 | 760.00 | 760.00 | 706.14 | 8 |
| 2022-07-19 | 745.00 | 760.00 | 745.00 | 760.00 | 706.14 | 26 |
| 2022-07-18 | 760.00 | 760.00 | 760.00 | 760.00 | 706.14 | 3 |
| 2022-07-14 | 750.00 | 750.00 | 750.00 | 750.00 | 696.85 | 10 |
| 2022-07-12 | 760.00 | 780.00 | 750.00 | 780.00 | 724.73 | 114 |
| 2022-07-11 | 765.00 | 765.00 | 765.00 | 765.00 | 710.79 | 1 |
| 2022-07-07 | 770.00 | 770.00 | 770.00 | 770.00 | 715.43 | 1 |
| 2022-07-05 | 745.00 | 750.00 | 725.00 | 725.00 | 673.62 | 18 |
| 2022-07-01 | 760.00 | 760.00 | 760.00 | 760.00 | 706.14 | 9 |
| 2022-06-29 | 795.00 | 800.00 | 790.00 | 795.00 | 738.66 | 132 |
| 2022-06-27 | 795.00 | 795.00 | 795.00 | 795.00 | 738.66 | 12 |
| 2022-06-24 | 795.00 | 795.00 | 795.00 | 795.00 | 738.66 | 1 |
| 2022-06-22 | 760.00 | 760.00 | 760.00 | 760.00 | 706.14 | 1 |
| 2022-06-21 | 765.00 | 765.00 | 750.00 | 750.00 | 696.85 | 59 |
| 2022-06-20 | 775.00 | 785.00 | 775.00 | 780.00 | 724.73 | 52 |
| 2022-06-17 | 795.00 | 795.00 | 795.00 | 795.00 | 738.66 | 10 |
| 2022-06-16 | 785.00 | 795.00 | 785.00 | 785.00 | 729.37 | 12 |
| 2022-06-15 | 800.00 | 800.00 | 800.00 | 800.00 | 743.31 | 63 |
| 2022-06-14 | 780.00 | 790.00 | 780.00 | 790.00 | 734.02 | 11 |
| 2022-06-13 | 800.00 | 800.00 | 775.00 | 780.00 | 724.73 | 41 |
| 2022-06-10 | 785.00 | 800.00 | 775.00 | 775.00 | 720.08 | 14 |
| 2022-06-09 | 800.00 | 810.00 | 775.00 | 810.00 | 752.60 | 26 |
| 2022-06-08 | 780.00 | 800.00 | 780.00 | 800.00 | 743.31 | 46 |
| 2022-06-07 | 770.00 | 775.00 | 770.00 | 775.00 | 720.08 | 36 |
| 2022-06-03 | 755.00 | 770.00 | 755.00 | 770.00 | 715.43 | 48 |
| 2022-06-02 | 755.00 | 765.00 | 755.00 | 765.00 | 710.79 | 32 |
| 2022-06-01 | 750.00 | 755.00 | 750.00 | 755.00 | 701.50 | 3 |
| 2022-05-31 | 740.00 | 740.00 | 740.00 | 740.00 | 687.56 | 1 |
| 2022-05-30 | 740.00 | 740.00 | 740.00 | 740.00 | 687.56 | 15 |
| 2022-05-27 | 740.00 | 750.00 | 740.00 | 750.00 | 696.85 | 2 |
| 2022-05-24 | 750.00 | 750.00 | 740.00 | 740.00 | 687.56 | 8 |
| 2022-05-20 | 750.00 | 750.00 | 750.00 | 750.00 | 696.85 | 1 |
| 2022-05-19 | 740.00 | 740.00 | 740.00 | 740.00 | 687.56 | 5 |
| 2022-05-18 | 750.00 | 750.00 | 750.00 | 750.00 | 696.85 | 31 |
| 2022-05-17 | 740.00 | 750.00 | 740.00 | 750.00 | 696.85 | 17 |
| 2022-05-16 | 725.00 | 750.00 | 725.00 | 745.00 | 692.21 | 47 |
| 2022-05-12 | 740.00 | 740.00 | 725.00 | 725.00 | 673.62 | 180 |
| 2022-05-11 | 745.00 | 745.00 | 740.00 | 740.00 | 687.56 | 24 |
| 2022-05-10 | 740.00 | 745.00 | 740.00 | 745.00 | 692.21 | 4 |
| 2022-05-09 | 740.00 | 740.00 | 735.00 | 740.00 | 687.56 | 82 |
| 2022-05-06 | 750.00 | 765.00 | 740.00 | 740.00 | 687.56 | 2,108 |
| 2022-05-05 | 745.00 | 745.00 | 745.00 | 745.00 | 692.21 | 166 |
| 2022-05-04 | 720.00 | 720.00 | 720.00 | 720.00 | 668.98 | 1 |
| 2022-05-03 | 735.00 | 740.00 | 735.00 | 735.00 | 682.91 | 71 |
| 2022-05-02 | 720.00 | 735.00 | 720.00 | 730.00 | 678.27 | 52 |
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.