BVZ Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 905.00 | 905.00 | 905.00 | 905.00 | 869.71 | 16 |
| 2024-10-09 | 915.00 | 915.00 | 895.00 | 895.00 | 860.10 | 37 |
| 2024-10-08 | 905.00 | 905.00 | 900.00 | 900.00 | 864.90 | 39 |
| 2024-10-07 | 910.00 | 910.00 | 905.00 | 910.00 | 874.51 | 28 |
| 2024-10-04 | 920.00 | 920.00 | 920.00 | 920.00 | 884.12 | 32 |
| 2024-10-03 | 930.00 | 930.00 | 910.00 | 915.00 | 879.32 | 67 |
| 2024-10-02 | 900.00 | 900.00 | 900.00 | 900.00 | 864.90 | 15 |
| 2024-10-01 | 935.00 | 935.00 | 900.00 | 900.00 | 864.90 | 51 |
| 2024-09-30 | 920.00 | 930.00 | 920.00 | 930.00 | 893.73 | 25 |
| 2024-09-27 | 930.00 | 930.00 | 920.00 | 920.00 | 884.12 | 11 |
| 2024-09-26 | 910.00 | 920.00 | 910.00 | 920.00 | 884.12 | 19 |
| 2024-09-25 | 920.00 | 920.00 | 910.00 | 920.00 | 884.12 | 37 |
| 2024-09-24 | 910.00 | 920.00 | 910.00 | 920.00 | 884.12 | 40 |
| 2024-09-23 | 905.00 | 905.00 | 905.00 | 905.00 | 869.71 | 5 |
| 2024-09-20 | 910.00 | 915.00 | 905.00 | 905.00 | 869.71 | 46 |
| 2024-09-19 | 910.00 | 910.00 | 910.00 | 910.00 | 874.51 | 3 |
| 2024-09-18 | 910.00 | 925.00 | 905.00 | 905.00 | 869.71 | 61 |
| 2024-09-17 | 910.00 | 925.00 | 910.00 | 920.00 | 884.12 | 85 |
| 2024-09-16 | 920.00 | 925.00 | 920.00 | 925.00 | 888.93 | 40 |
| 2024-09-13 | 920.00 | 920.00 | 920.00 | 920.00 | 884.12 | 36 |
| 2024-09-12 | 920.00 | 925.00 | 920.00 | 925.00 | 888.93 | 111 |
| 2024-09-11 | 935.00 | 935.00 | 920.00 | 925.00 | 888.93 | 118 |
| 2024-09-10 | 930.00 | 935.00 | 920.00 | 935.00 | 898.54 | 86 |
| 2024-09-09 | 915.00 | 915.00 | 915.00 | 915.00 | 879.32 | 100 |
| 2024-09-06 | 925.00 | 925.00 | 920.00 | 920.00 | 884.12 | 61 |
| 2024-09-05 | 925.00 | 930.00 | 925.00 | 925.00 | 888.93 | 42 |
| 2024-09-03 | 935.00 | 935.00 | 925.00 | 930.00 | 893.73 | 20 |
| 2024-09-02 | 930.00 | 940.00 | 930.00 | 940.00 | 903.34 | 56 |
| 2024-08-30 | 935.00 | 940.00 | 925.00 | 925.00 | 888.93 | 295 |
| 2024-08-29 | 950.00 | 950.00 | 925.00 | 925.00 | 888.93 | 240 |
| 2024-08-28 | 955.00 | 955.00 | 950.00 | 950.00 | 912.95 | 65 |
| 2024-08-26 | 950.00 | 975.00 | 950.00 | 960.00 | 922.56 | 28 |
| 2024-08-22 | 965.00 | 965.00 | 950.00 | 950.00 | 912.95 | 60 |
| 2024-08-21 | 960.00 | 960.00 | 950.00 | 950.00 | 912.95 | 26 |
| 2024-08-20 | 940.00 | 960.00 | 935.00 | 960.00 | 922.56 | 71 |
| 2024-08-19 | 960.00 | 960.00 | 950.00 | 950.00 | 912.95 | 15 |
| 2024-08-16 | 950.00 | 950.00 | 940.00 | 940.00 | 903.34 | 35 |
| 2024-08-15 | 950.00 | 950.00 | 950.00 | 950.00 | 912.95 | 37 |
| 2024-08-12 | 965.00 | 965.00 | 950.00 | 950.00 | 912.95 | 18 |
| 2024-08-09 | 950.00 | 950.00 | 950.00 | 950.00 | 912.95 | 15 |
| 2024-08-08 | 945.00 | 950.00 | 945.00 | 950.00 | 912.95 | 18 |
| 2024-08-07 | 945.00 | 950.00 | 945.00 | 950.00 | 912.95 | 6 |
| 2024-08-06 | 960.00 | 960.00 | 950.00 | 950.00 | 912.95 | 21 |
| 2024-08-05 | 950.00 | 950.00 | 940.00 | 945.00 | 908.15 | 206 |
| 2024-08-02 | 970.00 | 970.00 | 960.00 | 960.00 | 922.56 | 9 |
| 2024-07-31 | 960.00 | 970.00 | 960.00 | 970.00 | 932.17 | 20 |
| 2024-07-30 | 970.00 | 975.00 | 955.00 | 955.00 | 917.76 | 94 |
| 2024-07-29 | 965.00 | 965.00 | 960.00 | 960.00 | 922.56 | 76 |
| 2024-07-26 | 975.00 | 975.00 | 960.00 | 960.00 | 922.56 | 120 |
| 2024-07-25 | 975.00 | 975.00 | 975.00 | 975.00 | 936.98 | 103 |
| 2024-07-24 | 975.00 | 975.00 | 955.00 | 955.00 | 917.76 | 102 |
| 2024-07-23 | 970.00 | 970.00 | 970.00 | 970.00 | 932.17 | 10 |
| 2024-07-18 | 960.00 | 980.00 | 960.00 | 980.00 | 941.78 | 94 |
| 2024-07-17 | 980.00 | 980.00 | 965.00 | 965.00 | 927.37 | 38 |
| 2024-07-16 | 975.00 | 975.00 | 970.00 | 975.00 | 936.98 | 24 |
| 2024-07-15 | 970.00 | 970.00 | 970.00 | 970.00 | 932.17 | 84 |
| 2024-07-12 | 980.00 | 980.00 | 970.00 | 970.00 | 932.17 | 93 |
| 2024-07-11 | 990.00 | 990.00 | 980.00 | 990.00 | 951.39 | 39 |
| 2024-07-10 | 995.00 | 995.00 | 990.00 | 990.00 | 951.39 | 18 |
| 2024-07-09 | 995.00 | 995.00 | 995.00 | 995.00 | 956.20 | 15 |
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.