BVZ Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 910.00 | 910.00 | 900.00 | 905.00 | 869.71 | 113 |
| 2025-01-21 | 910.00 | 910.00 | 910.00 | 910.00 | 874.51 | 1 |
| 2025-01-20 | 915.00 | 915.00 | 915.00 | 915.00 | 879.32 | 20 |
| 2025-01-17 | 890.00 | 890.00 | 885.00 | 885.00 | 850.49 | 18 |
| 2025-01-16 | 895.00 | 910.00 | 890.00 | 890.00 | 855.29 | 52 |
| 2025-01-15 | 895.00 | 900.00 | 890.00 | 890.00 | 855.29 | 39 |
| 2025-01-14 | 895.00 | 895.00 | 885.00 | 890.00 | 855.29 | 38 |
| 2025-01-13 | 890.00 | 890.00 | 890.00 | 890.00 | 855.29 | 1 |
| 2025-01-10 | 895.00 | 895.00 | 890.00 | 890.00 | 855.29 | 10 |
| 2025-01-09 | 885.00 | 890.00 | 870.00 | 870.00 | 836.07 | 79 |
| 2025-01-08 | 880.00 | 880.00 | 880.00 | 880.00 | 845.68 | 1 |
| 2025-01-07 | 885.00 | 890.00 | 870.00 | 870.00 | 836.07 | 49 |
| 2025-01-06 | 875.00 | 880.00 | 865.00 | 865.00 | 831.27 | 48 |
| 2025-01-03 | 880.00 | 880.00 | 880.00 | 880.00 | 845.68 | 4 |
| 2024-12-30 | 880.00 | 895.00 | 855.00 | 895.00 | 860.10 | 96 |
| 2024-12-27 | 855.00 | 860.00 | 855.00 | 855.00 | 821.66 | 7 |
| 2024-12-23 | 865.00 | 865.00 | 865.00 | 865.00 | 831.27 | 44 |
| 2024-12-20 | 855.00 | 855.00 | 850.00 | 850.00 | 816.85 | 74 |
| 2024-12-19 | 870.00 | 870.00 | 850.00 | 850.00 | 816.85 | 152 |
| 2024-12-18 | 870.00 | 880.00 | 870.00 | 880.00 | 845.68 | 74 |
| 2024-12-17 | 870.00 | 875.00 | 855.00 | 875.00 | 840.88 | 32 |
| 2024-12-16 | 855.00 | 855.00 | 855.00 | 855.00 | 821.66 | 21 |
| 2024-12-13 | 855.00 | 870.00 | 855.00 | 870.00 | 836.07 | 20 |
| 2024-12-12 | 865.00 | 865.00 | 865.00 | 865.00 | 831.27 | 2 |
| 2024-12-11 | 865.00 | 865.00 | 865.00 | 865.00 | 831.27 | 1 |
| 2024-12-10 | 865.00 | 865.00 | 865.00 | 865.00 | 831.27 | 10 |
| 2024-12-09 | 855.00 | 860.00 | 855.00 | 855.00 | 821.66 | 90 |
| 2024-12-06 | 860.00 | 870.00 | 860.00 | 860.00 | 826.46 | 104 |
| 2024-12-05 | 865.00 | 865.00 | 865.00 | 865.00 | 831.27 | 20 |
| 2024-12-03 | 875.00 | 890.00 | 875.00 | 890.00 | 855.29 | 41 |
| 2024-12-02 | 890.00 | 890.00 | 875.00 | 875.00 | 840.88 | 11 |
| 2024-11-29 | 890.00 | 890.00 | 875.00 | 875.00 | 840.88 | 13 |
| 2024-11-26 | 880.00 | 890.00 | 875.00 | 890.00 | 855.29 | 16 |
| 2024-11-25 | 880.00 | 880.00 | 880.00 | 880.00 | 845.68 | 1 |
| 2024-11-22 | 885.00 | 885.00 | 875.00 | 875.00 | 840.88 | 202 |
| 2024-11-20 | 885.00 | 885.00 | 885.00 | 885.00 | 850.49 | 52 |
| 2024-11-19 | 885.00 | 885.00 | 885.00 | 885.00 | 850.49 | 17 |
| 2024-11-18 | 890.00 | 890.00 | 890.00 | 890.00 | 855.29 | 3 |
| 2024-11-15 | 900.00 | 900.00 | 885.00 | 885.00 | 850.49 | 52 |
| 2024-11-14 | 895.00 | 900.00 | 895.00 | 900.00 | 864.90 | 10 |
| 2024-11-13 | 895.00 | 895.00 | 895.00 | 895.00 | 860.10 | 38 |
| 2024-11-12 | 890.00 | 890.00 | 890.00 | 890.00 | 855.29 | 12 |
| 2024-11-11 | 890.00 | 895.00 | 885.00 | 895.00 | 860.10 | 73 |
| 2024-11-08 | 890.00 | 895.00 | 890.00 | 890.00 | 855.29 | 67 |
| 2024-11-07 | 895.00 | 895.00 | 890.00 | 890.00 | 855.29 | 11 |
| 2024-11-06 | 895.00 | 895.00 | 895.00 | 895.00 | 860.10 | 5 |
| 2024-11-05 | 895.00 | 900.00 | 895.00 | 895.00 | 860.10 | 24 |
| 2024-11-04 | 900.00 | 900.00 | 895.00 | 900.00 | 864.90 | 33 |
| 2024-10-31 | 900.00 | 900.00 | 900.00 | 900.00 | 864.90 | 2 |
| 2024-10-30 | 900.00 | 900.00 | 900.00 | 900.00 | 864.90 | 45 |
| 2024-10-29 | 905.00 | 905.00 | 905.00 | 905.00 | 869.71 | 1 |
| 2024-10-28 | 895.00 | 895.00 | 895.00 | 895.00 | 860.10 | 9 |
| 2024-10-25 | 900.00 | 900.00 | 900.00 | 900.00 | 864.90 | 2 |
| 2024-10-23 | 905.00 | 905.00 | 905.00 | 905.00 | 869.71 | 3 |
| 2024-10-22 | 905.00 | 905.00 | 905.00 | 905.00 | 869.71 | 3 |
| 2024-10-21 | 905.00 | 905.00 | 895.00 | 905.00 | 869.71 | 12 |
| 2024-10-18 | 895.00 | 905.00 | 890.00 | 905.00 | 869.71 | 19 |
| 2024-10-16 | 895.00 | 905.00 | 895.00 | 905.00 | 869.71 | 8 |
| 2024-10-15 | 900.00 | 900.00 | 890.00 | 890.00 | 855.29 | 105 |
| 2024-10-14 | 895.00 | 905.00 | 890.00 | 890.00 | 855.29 | 63 |
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.