BVZ Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-29 | 720.00 | 720.00 | 720.00 | 720.00 | 668.98 | 12 |
| 2022-04-28 | 730.00 | 730.00 | 730.00 | 730.00 | 678.27 | 40 |
| 2022-04-27 | 730.00 | 730.00 | 730.00 | 730.00 | 678.27 | 200 |
| 2022-04-26 | 720.00 | 730.00 | 720.00 | 730.00 | 678.27 | 194 |
| 2022-04-25 | 715.00 | 715.00 | 715.00 | 715.00 | 664.33 | 1 |
| 2022-04-21 | 710.00 | 710.00 | 710.00 | 710.00 | 659.69 | 39 |
| 2022-04-20 | 705.00 | 705.00 | 705.00 | 705.00 | 655.04 | 15 |
| 2022-04-19 | 720.00 | 720.00 | 705.00 | 705.00 | 655.04 | 12 |
| 2022-04-14 | 700.00 | 725.00 | 700.00 | 700.00 | 647.63 | 60 |
| 2022-04-13 | 700.00 | 700.00 | 695.00 | 695.00 | 643.00 | 41 |
| 2022-04-11 | 700.00 | 700.00 | 695.00 | 695.00 | 643.00 | 2 |
| 2022-04-08 | 725.00 | 725.00 | 710.00 | 710.00 | 656.88 | 198 |
| 2022-04-06 | 700.00 | 700.00 | 700.00 | 700.00 | 647.63 | 10 |
| 2022-04-05 | 685.00 | 705.00 | 685.00 | 705.00 | 652.25 | 3 |
| 2022-04-04 | 715.00 | 715.00 | 690.00 | 690.00 | 638.38 | 48 |
| 2022-04-01 | 690.00 | 695.00 | 685.00 | 685.00 | 633.75 | 61 |
| 2022-03-31 | 720.00 | 720.00 | 720.00 | 720.00 | 666.13 | 1 |
| 2022-03-30 | 705.00 | 705.00 | 705.00 | 705.00 | 652.25 | 43 |
| 2022-03-29 | 715.00 | 715.00 | 705.00 | 705.00 | 652.25 | 6 |
| 2022-03-28 | 710.00 | 710.00 | 705.00 | 705.00 | 652.25 | 132 |
| 2022-03-25 | 710.00 | 710.00 | 695.00 | 695.00 | 643.00 | 30 |
| 2022-03-24 | 700.00 | 705.00 | 700.00 | 700.00 | 647.63 | 44 |
| 2022-03-23 | 695.00 | 700.00 | 690.00 | 700.00 | 647.63 | 112 |
| 2022-03-22 | 690.00 | 705.00 | 680.00 | 680.00 | 629.12 | 256 |
| 2022-03-21 | 710.00 | 710.00 | 695.00 | 710.00 | 656.88 | 10 |
| 2022-03-17 | 705.00 | 705.00 | 705.00 | 705.00 | 652.25 | 10 |
| 2022-03-16 | 710.00 | 710.00 | 705.00 | 705.00 | 652.25 | 60 |
| 2022-03-15 | 680.00 | 700.00 | 680.00 | 700.00 | 647.63 | 13 |
| 2022-03-14 | 675.00 | 685.00 | 675.00 | 680.00 | 629.12 | 32 |
| 2022-03-11 | 685.00 | 705.00 | 675.00 | 685.00 | 633.75 | 34 |
| 2022-03-10 | 685.00 | 685.00 | 685.00 | 685.00 | 633.75 | 1 |
| 2022-03-09 | 700.00 | 700.00 | 690.00 | 700.00 | 647.63 | 30 |
| 2022-03-08 | 650.00 | 695.00 | 650.00 | 695.00 | 643.00 | 47 |
| 2022-03-07 | 690.00 | 690.00 | 650.00 | 650.00 | 601.37 | 40 |
| 2022-03-04 | 690.00 | 690.00 | 675.00 | 675.00 | 624.50 | 104 |
| 2022-03-03 | 705.00 | 705.00 | 705.00 | 705.00 | 652.25 | 49 |
| 2022-03-02 | 700.00 | 710.00 | 700.00 | 710.00 | 656.88 | 28 |
| 2022-03-01 | 680.00 | 695.00 | 680.00 | 695.00 | 643.00 | 321 |
| 2022-02-28 | 710.00 | 710.00 | 710.00 | 710.00 | 656.88 | 4 |
| 2022-02-25 | 690.00 | 690.00 | 690.00 | 690.00 | 638.38 | 14 |
| 2022-02-24 | 700.00 | 705.00 | 690.00 | 690.00 | 638.38 | 79 |
| 2022-02-23 | 700.00 | 700.00 | 690.00 | 690.00 | 638.38 | 168 |
| 2022-02-22 | 695.00 | 700.00 | 685.00 | 700.00 | 647.63 | 203 |
| 2022-02-21 | 700.00 | 700.00 | 680.00 | 680.00 | 629.12 | 310 |
| 2022-02-18 | 705.00 | 720.00 | 705.00 | 705.00 | 652.25 | 116 |
| 2022-02-17 | 700.00 | 700.00 | 700.00 | 700.00 | 647.63 | 15 |
| 2022-02-16 | 710.00 | 720.00 | 710.00 | 720.00 | 666.13 | 59 |
| 2022-02-15 | 710.00 | 715.00 | 705.00 | 710.00 | 656.88 | 127 |
| 2022-02-14 | 695.00 | 715.00 | 690.00 | 695.00 | 643.00 | 97 |
| 2022-02-10 | 720.00 | 725.00 | 720.00 | 725.00 | 670.76 | 11 |
| 2022-02-09 | 715.00 | 730.00 | 715.00 | 720.00 | 666.13 | 146 |
| 2022-02-08 | 710.00 | 715.00 | 695.00 | 715.00 | 661.51 | 50 |
| 2022-02-07 | 695.00 | 710.00 | 695.00 | 710.00 | 656.88 | 41 |
| 2022-02-04 | 695.00 | 695.00 | 690.00 | 690.00 | 638.38 | 13 |
| 2022-02-03 | 705.00 | 715.00 | 690.00 | 710.00 | 656.88 | 83 |
| 2022-02-02 | 690.00 | 705.00 | 690.00 | 705.00 | 652.25 | 63 |
| 2022-02-01 | 690.00 | 690.00 | 675.00 | 690.00 | 638.38 | 122 |
| 2022-01-31 | 685.00 | 700.00 | 685.00 | 700.00 | 647.63 | 91 |
| 2022-01-28 | 675.00 | 690.00 | 650.00 | 675.00 | 624.50 | 644 |
| 2022-01-27 | 680.00 | 685.00 | 670.00 | 675.00 | 624.50 | 134 |
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.