BVZ Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	675.00	680.00	670.00	680.00	629.12	106
2022-01-25	680.00	680.00	670.00	670.00	619.87	130
2022-01-24	700.00	700.00	670.00	670.00	619.87	211
2022-01-21	695.00	700.00	690.00	700.00	647.63	36
2022-01-20	695.00	695.00	695.00	695.00	643.00	20
2022-01-19	700.00	705.00	700.00	705.00	652.25	21
2022-01-18	700.00	700.00	690.00	695.00	643.00	112
2022-01-17	700.00	705.00	700.00	705.00	652.25	18
2022-01-14	700.00	705.00	700.00	705.00	652.25	219
2022-01-13	695.00	720.00	695.00	720.00	666.13	463
2022-01-12	705.00	710.00	700.00	700.00	647.63	90
2022-01-11	710.00	715.00	700.00	700.00	647.63	112
2022-01-10	730.00	735.00	700.00	700.00	647.63	157
2022-01-07	715.00	720.00	715.00	720.00	666.13	13
2022-01-06	705.00	735.00	705.00	715.00	661.51	293
2022-01-05	700.00	700.00	700.00	700.00	647.63	41
2022-01-04	700.00	710.00	695.00	695.00	643.00	89
2022-01-03	690.00	715.00	690.00	700.00	647.63	69
2021-12-30	700.00	700.00	700.00	700.00	647.63	18
2021-12-29	695.00	695.00	695.00	695.00	643.00	17
2021-12-28	690.00	690.00	690.00	690.00	638.38	15
2021-12-27	705.00	705.00	690.00	690.00	638.38	32
2021-12-23	685.00	690.00	675.00	680.00	629.12	50
2021-12-22	690.00	690.00	685.00	685.00	633.75	51
2021-12-21	690.00	690.00	690.00	690.00	638.38	16
2021-12-20	685.00	695.00	675.00	695.00	643.00	50
2021-12-17	690.00	695.00	680.00	685.00	633.75	54
2021-12-16	700.00	700.00	700.00	700.00	647.63	4
2021-12-14	700.00	715.00	695.00	695.00	643.00	36
2021-12-13	695.00	715.00	695.00	715.00	661.51	51
2021-12-10	700.00	705.00	695.00	705.00	652.25	66
2021-12-09	705.00	710.00	705.00	710.00	656.88	15
2021-12-07	705.00	710.00	700.00	710.00	656.88	58
2021-12-06	685.00	710.00	675.00	710.00	656.88	173
2021-12-03	690.00	695.00	685.00	685.00	633.75	110
2021-12-02	690.00	690.00	685.00	685.00	633.75	37
2021-12-01	685.00	685.00	670.00	670.00	619.87	99
2021-11-30	685.00	685.00	680.00	685.00	633.75	18
2021-11-29	700.00	700.00	680.00	685.00	633.75	16
2021-11-26	700.00	710.00	680.00	700.00	647.63	319
2021-11-25	700.00	700.00	700.00	700.00	647.63	19
2021-11-24	710.00	710.00	710.00	710.00	656.88	30
2021-11-23	705.00	710.00	700.00	710.00	656.88	97
2021-11-22	705.00	705.00	705.00	705.00	652.25	20
2021-11-19	710.00	710.00	700.00	710.00	656.88	9
2021-11-18	710.00	710.00	710.00	710.00	656.88	29
2021-11-17	720.00	730.00	715.00	715.00	661.51	70
2021-11-16	710.00	720.00	710.00	710.00	656.88	91
2021-11-15	720.00	720.00	700.00	700.00	647.63	1,297
2021-11-12	725.00	725.00	720.00	720.00	666.13	40
2021-11-11	730.00	730.00	730.00	730.00	675.38	17
2021-11-10	710.00	735.00	710.00	735.00	680.01	78
2021-11-09	750.00	750.00	710.00	710.00	656.88	88
2021-11-08	745.00	755.00	745.00	750.00	693.89	41
2021-11-05	750.00	760.00	745.00	745.00	689.26	57
2021-11-04	755.00	760.00	750.00	750.00	693.89	11
2021-11-03	755.00	755.00	735.00	745.00	689.26	31
2021-11-02	750.00	755.00	735.00	735.00	680.01	56
2021-11-01	755.00	770.00	740.00	760.00	703.14	238
2021-10-29	750.00	765.00	745.00	765.00	707.76	9

← NewerPage 19 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.