BVZ Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-28 | 950.00 | 950.00 | 950.00 | 950.00 | 930.87 | 129 |
| 2025-04-25 | 950.00 | 950.00 | 930.00 | 930.00 | 911.28 | 17 |
| 2025-04-24 | 940.00 | 950.00 | 940.00 | 950.00 | 930.87 | 158 |
| 2025-04-23 | 945.00 | 950.00 | 925.00 | 925.00 | 906.38 | 157 |
| 2025-04-22 | 945.00 | 950.00 | 910.00 | 950.00 | 930.87 | 150 |
| 2025-04-17 | 925.00 | 925.00 | 920.00 | 920.00 | 901.48 | 12 |
| 2025-04-15 | 950.00 | 960.00 | 950.00 | 950.00 | 930.87 | 105 |
| 2025-04-14 | 955.00 | 955.00 | 935.00 | 935.00 | 898.54 | 31 |
| 2025-04-11 | 930.00 | 930.00 | 930.00 | 930.00 | 893.73 | 1 |
| 2025-04-10 | 925.00 | 960.00 | 920.00 | 960.00 | 922.56 | 148 |
| 2025-04-09 | 930.00 | 930.00 | 920.00 | 925.00 | 888.93 | 159 |
| 2025-04-08 | 930.00 | 930.00 | 930.00 | 930.00 | 893.73 | 30 |
| 2025-04-07 | 940.00 | 940.00 | 915.00 | 915.00 | 879.32 | 64 |
| 2025-04-04 | 950.00 | 950.00 | 945.00 | 945.00 | 908.15 | 412 |
| 2025-04-03 | 945.00 | 955.00 | 935.00 | 935.00 | 898.54 | 19 |
| 2025-04-02 | 950.00 | 950.00 | 945.00 | 945.00 | 908.15 | 167 |
| 2025-03-31 | 960.00 | 960.00 | 960.00 | 960.00 | 922.56 | 20 |
| 2025-03-28 | 965.00 | 965.00 | 965.00 | 965.00 | 927.37 | 9 |
| 2025-03-26 | 995.00 | 995.00 | 985.00 | 985.00 | 946.59 | 94 |
| 2025-03-25 | 985.00 | 995.00 | 985.00 | 995.00 | 956.20 | 8 |
| 2025-03-24 | 995.00 | 995.00 | 995.00 | 995.00 | 956.20 | 2 |
| 2025-03-21 | 975.00 | 995.00 | 975.00 | 995.00 | 956.20 | 122 |
| 2025-03-20 | 980.00 | 980.00 | 980.00 | 980.00 | 941.78 | 7 |
| 2025-03-19 | 965.00 | 975.00 | 965.00 | 975.00 | 936.98 | 41 |
| 2025-03-17 | 955.00 | 960.00 | 955.00 | 960.00 | 922.56 | 16 |
| 2025-03-14 | 955.00 | 955.00 | 955.00 | 955.00 | 917.76 | 55 |
| 2025-03-13 | 955.00 | 955.00 | 955.00 | 955.00 | 917.76 | 14 |
| 2025-03-12 | 950.00 | 955.00 | 950.00 | 955.00 | 917.76 | 57 |
| 2025-03-11 | 955.00 | 955.00 | 945.00 | 950.00 | 912.95 | 130 |
| 2025-03-10 | 950.00 | 955.00 | 950.00 | 955.00 | 917.76 | 29 |
| 2025-03-07 | 940.00 | 950.00 | 940.00 | 950.00 | 912.95 | 63 |
| 2025-03-06 | 940.00 | 940.00 | 940.00 | 940.00 | 903.34 | 51 |
| 2025-03-05 | 915.00 | 945.00 | 915.00 | 945.00 | 908.15 | 104 |
| 2025-03-04 | 915.00 | 930.00 | 915.00 | 930.00 | 893.73 | 22 |
| 2025-03-03 | 910.00 | 915.00 | 910.00 | 915.00 | 879.32 | 119 |
| 2025-02-28 | 920.00 | 920.00 | 910.00 | 915.00 | 879.32 | 66 |
| 2025-02-27 | 940.00 | 940.00 | 925.00 | 925.00 | 888.93 | 69 |
| 2025-02-26 | 925.00 | 940.00 | 925.00 | 940.00 | 903.34 | 24 |
| 2025-02-25 | 930.00 | 940.00 | 925.00 | 940.00 | 903.34 | 44 |
| 2025-02-24 | 940.00 | 940.00 | 930.00 | 930.00 | 893.73 | 115 |
| 2025-02-21 | 935.00 | 940.00 | 930.00 | 940.00 | 903.34 | 78 |
| 2025-02-20 | 940.00 | 940.00 | 940.00 | 940.00 | 903.34 | 12 |
| 2025-02-19 | 950.00 | 950.00 | 935.00 | 945.00 | 908.15 | 105 |
| 2025-02-18 | 935.00 | 935.00 | 935.00 | 935.00 | 898.54 | 2 |
| 2025-02-17 | 950.00 | 950.00 | 950.00 | 950.00 | 912.95 | 7 |
| 2025-02-14 | 945.00 | 945.00 | 935.00 | 935.00 | 898.54 | 29 |
| 2025-02-13 | 950.00 | 950.00 | 950.00 | 950.00 | 912.95 | 7 |
| 2025-02-12 | 950.00 | 950.00 | 935.00 | 935.00 | 898.54 | 16 |
| 2025-02-11 | 945.00 | 945.00 | 945.00 | 945.00 | 908.15 | 60 |
| 2025-02-10 | 940.00 | 940.00 | 940.00 | 940.00 | 903.34 | 1 |
| 2025-02-07 | 945.00 | 945.00 | 945.00 | 945.00 | 908.15 | 44 |
| 2025-02-04 | 935.00 | 940.00 | 935.00 | 940.00 | 903.34 | 63 |
| 2025-02-03 | 945.00 | 945.00 | 915.00 | 915.00 | 879.32 | 14 |
| 2025-01-31 | 930.00 | 950.00 | 925.00 | 950.00 | 912.95 | 64 |
| 2025-01-30 | 935.00 | 935.00 | 935.00 | 935.00 | 898.54 | 11 |
| 2025-01-29 | 925.00 | 935.00 | 925.00 | 935.00 | 898.54 | 54 |
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.