BVZ Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 1,010.00 | 1,010.00 | 1,010.00 | 1,010.00 | 989.66 | 4 |
| 2025-07-28 | 1,040.00 | 1,050.00 | 1,020.00 | 1,020.00 | 999.46 | 103 |
| 2025-07-25 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,019.06 | 8 |
| 2025-07-24 | 1,030.00 | 1,100.00 | 1,030.00 | 1,050.00 | 1,028.86 | 215 |
| 2025-07-23 | 1,010.00 | 1,040.00 | 1,010.00 | 1,040.00 | 1,019.06 | 144 |
| 2025-07-22 | 1,010.00 | 1,010.00 | 1,000.00 | 1,010.00 | 989.66 | 9 |
| 2025-07-21 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 979.87 | 156 |
| 2025-07-18 | 1,000.00 | 1,010.00 | 990.00 | 1,010.00 | 989.66 | 235 |
| 2025-07-17 | 990.00 | 1,000.00 | 990.00 | 990.00 | 970.07 | 22 |
| 2025-07-16 | 1,000.00 | 1,000.00 | 985.00 | 985.00 | 965.17 | 21 |
| 2025-07-15 | 975.00 | 995.00 | 975.00 | 995.00 | 974.97 | 133 |
| 2025-07-14 | 970.00 | 970.00 | 970.00 | 970.00 | 950.47 | 11 |
| 2025-07-11 | 980.00 | 980.00 | 965.00 | 965.00 | 945.57 | 13 |
| 2025-07-10 | 975.00 | 975.00 | 975.00 | 975.00 | 955.37 | 1 |
| 2025-07-09 | 975.00 | 980.00 | 965.00 | 975.00 | 955.37 | 92 |
| 2025-07-08 | 980.00 | 990.00 | 975.00 | 975.00 | 955.37 | 47 |
| 2025-07-07 | 980.00 | 990.00 | 950.00 | 985.00 | 965.17 | 297 |
| 2025-07-04 | 990.00 | 990.00 | 980.00 | 980.00 | 960.27 | 4 |
| 2025-07-03 | 990.00 | 990.00 | 990.00 | 990.00 | 970.07 | 1 |
| 2025-07-02 | 990.00 | 990.00 | 980.00 | 990.00 | 970.07 | 27 |
| 2025-07-01 | 975.00 | 990.00 | 975.00 | 975.00 | 955.37 | 14 |
| 2025-06-30 | 995.00 | 995.00 | 975.00 | 980.00 | 960.27 | 53 |
| 2025-06-26 | 975.00 | 975.00 | 960.00 | 960.00 | 940.67 | 52 |
| 2025-06-25 | 970.00 | 970.00 | 970.00 | 970.00 | 950.47 | 19 |
| 2025-06-24 | 970.00 | 970.00 | 970.00 | 970.00 | 950.47 | 16 |
| 2025-06-23 | 975.00 | 980.00 | 965.00 | 965.00 | 945.57 | 61 |
| 2025-06-20 | 985.00 | 985.00 | 975.00 | 975.00 | 955.37 | 74 |
| 2025-06-19 | 990.00 | 990.00 | 985.00 | 990.00 | 970.07 | 18 |
| 2025-06-18 | 995.00 | 995.00 | 995.00 | 995.00 | 974.97 | 1 |
| 2025-06-16 | 1,000.00 | 1,000.00 | 995.00 | 995.00 | 974.97 | 36 |
| 2025-06-13 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 979.87 | 48 |
| 2025-06-12 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 979.87 | 19 |
| 2025-06-10 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 979.87 | 50 |
| 2025-06-06 | 1,000.00 | 1,000.00 | 995.00 | 1,000.00 | 979.87 | 80 |
| 2025-06-05 | 985.00 | 1,000.00 | 985.00 | 1,000.00 | 979.87 | 4 |
| 2025-06-04 | 995.00 | 995.00 | 995.00 | 995.00 | 974.97 | 4 |
| 2025-06-03 | 995.00 | 1,000.00 | 995.00 | 1,000.00 | 979.87 | 49 |
| 2025-06-02 | 995.00 | 995.00 | 985.00 | 985.00 | 965.17 | 14 |
| 2025-05-30 | 980.00 | 995.00 | 980.00 | 995.00 | 974.97 | 5 |
| 2025-05-28 | 970.00 | 985.00 | 965.00 | 980.00 | 960.27 | 49 |
| 2025-05-27 | 965.00 | 965.00 | 965.00 | 965.00 | 945.57 | 50 |
| 2025-05-26 | 970.00 | 970.00 | 965.00 | 970.00 | 950.47 | 64 |
| 2025-05-23 | 970.00 | 975.00 | 965.00 | 965.00 | 945.57 | 55 |
| 2025-05-22 | 970.00 | 975.00 | 970.00 | 975.00 | 955.37 | 19 |
| 2025-05-21 | 975.00 | 975.00 | 965.00 | 965.00 | 945.57 | 28 |
| 2025-05-20 | 995.00 | 995.00 | 990.00 | 990.00 | 970.07 | 81 |
| 2025-05-19 | 960.00 | 970.00 | 955.00 | 970.00 | 950.47 | 73 |
| 2025-05-16 | 970.00 | 970.00 | 960.00 | 970.00 | 950.47 | 64 |
| 2025-05-15 | 960.00 | 965.00 | 960.00 | 965.00 | 945.57 | 57 |
| 2025-05-14 | 960.00 | 960.00 | 960.00 | 960.00 | 940.67 | 3 |
| 2025-05-13 | 950.00 | 955.00 | 950.00 | 955.00 | 935.77 | 37 |
| 2025-05-12 | 955.00 | 960.00 | 955.00 | 955.00 | 935.77 | 73 |
| 2025-05-09 | 960.00 | 960.00 | 955.00 | 955.00 | 935.77 | 26 |
| 2025-05-08 | 960.00 | 960.00 | 960.00 | 960.00 | 940.67 | 24 |
| 2025-05-07 | 960.00 | 960.00 | 955.00 | 955.00 | 935.77 | 10 |
| 2025-05-06 | 960.00 | 960.00 | 950.00 | 950.00 | 930.87 | 143 |
| 2025-05-05 | 955.00 | 955.00 | 940.00 | 945.00 | 925.97 | 47 |
| 2025-05-02 | 955.00 | 960.00 | 940.00 | 950.00 | 930.87 | 36 |
| 2025-04-30 | 950.00 | 950.00 | 935.00 | 935.00 | 916.17 | 102 |
| 2025-04-29 | 945.00 | 950.00 | 940.00 | 950.00 | 930.87 | 214 |
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.