BVZ Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 1,720.00 | 1,720.00 | 1,710.00 | 1,720.00 | 1,720.00 | 10 |
| 2026-07-28 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 22 |
| 2026-07-27 | 1,720.00 | 1,730.00 | 1,690.00 | 1,710.00 | 1,710.00 | 42 |
| 2026-07-24 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,720.00 | 27 |
| 2026-07-23 | 1,700.00 | 1,720.00 | 1,670.00 | 1,680.00 | 1,680.00 | 39 |
| 2026-07-22 | 1,730.00 | 1,730.00 | 1,710.00 | 1,720.00 | 1,720.00 | 11 |
| 2026-07-21 | 1,740.00 | 1,780.00 | 1,690.00 | 1,730.00 | 1,730.00 | 110 |
| 2026-07-20 | 1,670.00 | 1,730.00 | 1,670.00 | 1,730.00 | 1,730.00 | 31 |
| 2026-07-17 | 1,680.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,700.00 | 24 |
| 2026-07-16 | 1,710.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,700.00 | 21 |
| 2026-07-15 | 1,790.00 | 1,790.00 | 1,710.00 | 1,730.00 | 1,730.00 | 26 |
| 2026-07-14 | 1,790.00 | 1,800.00 | 1,770.00 | 1,790.00 | 1,790.00 | 37 |
| 2026-07-13 | 1,880.00 | 1,880.00 | 1,650.00 | 1,780.00 | 1,780.00 | 258 |
| 2026-07-10 | 1,890.00 | 1,890.00 | 1,850.00 | 1,880.00 | 1,880.00 | 72 |
| 2026-07-09 | 1,840.00 | 1,890.00 | 1,820.00 | 1,890.00 | 1,890.00 | 146 |
| 2026-07-08 | 1,850.00 | 1,850.00 | 1,830.00 | 1,830.00 | 1,830.00 | 153 |
| 2026-07-07 | 1,800.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,820.00 | 105 |
| 2026-07-06 | 1,800.00 | 1,800.00 | 1,770.00 | 1,780.00 | 1,780.00 | 24 |
| 2026-07-03 | 1,800.00 | 1,810.00 | 1,760.00 | 1,790.00 | 1,790.00 | 105 |
| 2026-07-02 | 1,640.00 | 1,800.00 | 1,640.00 | 1,800.00 | 1,800.00 | 85 |
| 2026-07-01 | 1,640.00 | 1,670.00 | 1,640.00 | 1,640.00 | 1,640.00 | 24 |
| 2026-06-30 | 1,600.00 | 1,650.00 | 1,600.00 | 1,650.00 | 1,650.00 | 166 |
| 2026-06-29 | 1,620.00 | 1,630.00 | 1,580.00 | 1,620.00 | 1,620.00 | 48 |
| 2026-06-26 | 1,610.00 | 1,640.00 | 1,600.00 | 1,640.00 | 1,640.00 | 44 |
| 2026-06-25 | 1,600.00 | 1,630.00 | 1,590.00 | 1,610.00 | 1,610.00 | 52 |
| 2026-06-24 | 1,590.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | 50 |
| 2026-06-23 | 1,590.00 | 1,600.00 | 1,590.00 | 1,590.00 | 1,590.00 | 32 |
| 2026-06-22 | 1,640.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 21 |
| 2026-06-19 | 1,580.00 | 1,640.00 | 1,580.00 | 1,640.00 | 1,640.00 | 64 |
| 2026-06-18 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 4 |
| 2026-06-17 | 1,590.00 | 1,630.00 | 1,590.00 | 1,610.00 | 1,610.00 | 104 |
| 2026-06-16 | 1,630.00 | 1,630.00 | 1,570.00 | 1,600.00 | 1,600.00 | 170 |
| 2026-06-15 | 1,640.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | 12 |
| 2026-06-12 | 1,590.00 | 1,640.00 | 1,590.00 | 1,640.00 | 1,640.00 | 8 |
| 2026-06-11 | 1,590.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,590.00 | 58 |
| 2026-06-10 | 1,610.00 | 1,650.00 | 1,590.00 | 1,590.00 | 1,590.00 | 77 |
| 2026-06-09 | 1,620.00 | 1,640.00 | 1,590.00 | 1,590.00 | 1,590.00 | 153 |
| 2026-06-08 | 1,630.00 | 1,650.00 | 1,600.00 | 1,620.00 | 1,620.00 | 54 |
| 2026-06-05 | 1,600.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,630.00 | 202 |
| 2026-06-04 | 1,640.00 | 1,640.00 | 1,590.00 | 1,620.00 | 1,620.00 | 618 |
| 2026-06-03 | 1,650.00 | 1,650.00 | 1,630.00 | 1,630.00 | 1,630.00 | 13 |
| 2026-06-02 | 1,640.00 | 1,670.00 | 1,580.00 | 1,640.00 | 1,640.00 | 200 |
| 2026-06-01 | 1,590.00 | 1,680.00 | 1,590.00 | 1,680.00 | 1,680.00 | 213 |
| 2026-05-29 | 1,590.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 109 |
| 2026-05-28 | 1,540.00 | 1,570.00 | 1,540.00 | 1,570.00 | 1,570.00 | 197 |
| 2026-05-27 | 1,520.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,550.00 | 18 |
| 2026-05-26 | 1,510.00 | 1,530.00 | 1,510.00 | 1,520.00 | 1,520.00 | 137 |
| 2026-05-22 | 1,480.00 | 1,510.00 | 1,480.00 | 1,510.00 | 1,510.00 | 77 |
| 2026-05-21 | 1,490.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 51 |
| 2026-05-20 | 1,470.00 | 1,490.00 | 1,470.00 | 1,490.00 | 1,490.00 | 19 |
| 2026-05-19 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,470.00 | 11 |
| 2026-05-18 | 1,500.00 | 1,510.00 | 1,480.00 | 1,480.00 | 1,480.00 | 53 |
| 2026-05-15 | 1,480.00 | 1,530.00 | 1,480.00 | 1,530.00 | 1,530.00 | 48 |
| 2026-05-13 | 1,480.00 | 1,490.00 | 1,440.00 | 1,440.00 | 1,440.00 | 64 |
| 2026-05-12 | 1,530.00 | 1,530.00 | 1,500.00 | 1,510.00 | 1,510.00 | 14 |
| 2026-05-11 | 1,480.00 | 1,490.00 | 1,470.00 | 1,470.00 | 1,470.00 | 20 |
| 2026-05-08 | 1,510.00 | 1,510.00 | 1,490.00 | 1,500.00 | 1,500.00 | 12 |
| 2026-05-07 | 1,530.00 | 1,530.00 | 1,470.00 | 1,470.00 | 1,470.00 | 62 |
| 2026-05-06 | 1,520.00 | 1,520.00 | 1,510.00 | 1,520.00 | 1,520.00 | 36 |
| 2026-05-05 | 1,500.00 | 1,520.00 | 1,490.00 | 1,520.00 | 1,520.00 | 44 |
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.