Bâloise Holding AG (BALN.SW)
Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
At close: 05:30PM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 157.70 | 158.40 | 157.10 | 158.20 | 158.20 | 108,002 |
| Jun 27, 2024 | 156.70 | 157.10 | 156.00 | 156.60 | 156.60 | 53,179 |
| Jun 26, 2024 | 157.80 | 158.00 | 156.50 | 156.80 | 156.80 | 64,339 |
| Jun 25, 2024 | 158.70 | 159.30 | 157.20 | 157.20 | 157.20 | 76,542 |
| Jun 24, 2024 | 159.30 | 159.30 | 157.10 | 158.60 | 158.60 | 116,728 |
| Jun 21, 2024 | 160.00 | 161.00 | 159.10 | 159.80 | 159.80 | 209,843 |
| Jun 20, 2024 | 158.70 | 159.40 | 158.20 | 159.40 | 159.40 | 79,604 |
| Jun 19, 2024 | 159.40 | 159.50 | 158.40 | 158.60 | 158.60 | 69,993 |
| Jun 18, 2024 | 157.10 | 159.60 | 156.80 | 159.40 | 159.40 | 111,858 |
| Jun 17, 2024 | 155.60 | 156.50 | 154.90 | 156.30 | 156.30 | 60,856 |
| Jun 14, 2024 | 154.60 | 155.40 | 153.50 | 155.30 | 155.30 | 88,333 |
| Jun 13, 2024 | 155.10 | 155.80 | 154.60 | 154.60 | 154.60 | 60,878 |
| Jun 12, 2024 | 154.20 | 155.60 | 154.10 | 155.60 | 155.60 | 84,831 |
| Jun 11, 2024 | 155.10 | 155.80 | 153.60 | 154.00 | 154.00 | 73,716 |
| Jun 10, 2024 | 154.80 | 155.30 | 154.30 | 155.00 | 155.00 | 101,091 |
| Jun 07, 2024 | 154.50 | 156.10 | 154.50 | 155.70 | 155.70 | 88,990 |
| Jun 06, 2024 | 155.10 | 156.50 | 154.80 | 154.90 | 154.90 | 145,714 |
| Jun 05, 2024 | 154.50 | 155.70 | 154.40 | 155.30 | 155.30 | 106,241 |
| Jun 04, 2024 | 153.80 | 154.60 | 153.30 | 154.10 | 154.10 | 112,598 |
| Jun 03, 2024 | 156.00 | 156.70 | 153.40 | 154.20 | 154.20 | 154,033 |
| May 31, 2024 | 154.90 | 155.90 | 154.00 | 155.90 | 155.90 | 234,878 |
| May 30, 2024 | 153.00 | 154.60 | 153.00 | 154.50 | 154.50 | 79,805 |
| May 29, 2024 | 153.40 | 154.30 | 153.10 | 154.10 | 154.10 | 128,077 |
| May 28, 2024 | 155.00 | 155.00 | 153.40 | 153.90 | 153.90 | 87,685 |
| May 27, 2024 | 153.80 | 154.70 | 152.50 | 154.60 | 154.60 | 107,202 |
| May 24, 2024 | 151.50 | 154.20 | 150.60 | 152.80 | 152.80 | 125,905 |
| May 23, 2024 | 154.80 | 154.80 | 152.70 | 152.90 | 152.90 | 149,463 |
| May 22, 2024 | 152.30 | 153.30 | 151.70 | 152.30 | 152.30 | 137,686 |
| May 21, 2024 | 149.80 | 152.90 | 149.70 | 152.80 | 152.80 | 246,658 |
| May 17, 2024 | 148.70 | 149.90 | 148.30 | 149.70 | 149.70 | 113,381 |
| May 16, 2024 | 147.20 | 149.40 | 147.20 | 148.80 | 148.80 | 111,572 |
| May 15, 2024 | 145.60 | 147.70 | 145.60 | 146.90 | 146.90 | 76,533 |
| May 14, 2024 | 146.00 | 147.00 | 144.90 | 147.00 | 147.00 | 91,539 |
| May 13, 2024 | 145.80 | 146.10 | 144.60 | 146.10 | 146.10 | 106,104 |
| May 10, 2024 | 144.00 | 145.50 | 144.00 | 145.50 | 145.50 | 122,212 |
| May 08, 2024 | 141.50 | 144.20 | 141.50 | 144.00 | 144.00 | 136,700 |
| May 07, 2024 | 141.80 | 142.50 | 141.40 | 141.70 | 141.70 | 116,228 |
| May 06, 2024 | 142.10 | 142.90 | 140.50 | 141.30 | 141.30 | 111,227 |
| May 03, 2024 | 139.00 | 141.00 | 138.20 | 140.90 | 140.90 | 138,004 |
| May 02, 2024 | 141.80 | 141.80 | 138.10 | 138.20 | 138.20 | 125,791 |
| Apr 30, 2024 | 138.90 | 139.80 | 138.30 | 138.80 | 138.80 | 284,404 |
| Apr 30, 2024 | 7.7 Dividend | |||||
| Apr 29, 2024 | 143.70 | 145.90 | 143.10 | 145.80 | 138.10 | 278,207 |
| Apr 26, 2024 | 139.50 | 143.50 | 139.00 | 142.90 | 135.35 | 243,742 |
| Apr 25, 2024 | 141.00 | 141.00 | 138.30 | 139.00 | 131.66 | 208,610 |
| Apr 24, 2024 | 144.20 | 144.20 | 140.80 | 140.80 | 133.36 | 174,892 |
| Apr 23, 2024 | 144.00 | 144.40 | 142.80 | 143.90 | 136.30 | 111,430 |
| Apr 22, 2024 | 141.40 | 144.00 | 140.80 | 143.90 | 136.30 | 159,741 |
| Apr 19, 2024 | 138.90 | 140.80 | 138.80 | 139.20 | 131.85 | 180,032 |
| Apr 18, 2024 | 140.00 | 140.80 | 139.60 | 140.50 | 133.08 | 66,904 |
| Apr 17, 2024 | 139.00 | 140.50 | 139.00 | 140.00 | 132.61 | 65,787 |
| Apr 16, 2024 | 139.70 | 139.90 | 138.60 | 139.10 | 131.75 | 171,852 |
| Apr 15, 2024 | 140.80 | 141.50 | 140.20 | 140.50 | 133.08 | 62,937 |
| Apr 12, 2024 | 140.00 | 140.70 | 139.30 | 139.50 | 132.13 | 107,296 |
| Apr 11, 2024 | 139.60 | 140.00 | 138.70 | 139.20 | 131.85 | 55,079 |
| Apr 10, 2024 | 139.90 | 140.20 | 138.80 | 139.50 | 132.13 | 68,519 |
| Apr 09, 2024 | 140.40 | 140.90 | 139.40 | 139.60 | 132.23 | 66,277 |
| Apr 08, 2024 | 137.80 | 140.30 | 137.80 | 140.20 | 132.80 | 87,816 |
| Apr 05, 2024 | 138.00 | 138.00 | 136.80 | 137.50 | 130.24 | 98,171 |
| Apr 04, 2024 | 138.40 | 139.00 | 138.10 | 138.10 | 130.81 | 88,716 |
| Apr 03, 2024 | 139.10 | 139.40 | 138.00 | 138.60 | 131.28 | 127,603 |
| Apr 02, 2024 | 141.40 | 141.60 | 138.90 | 139.30 | 131.94 | 144,927 |
| Mar 28, 2024 | 142.40 | 142.40 | 140.50 | 141.30 | 133.84 | 183,910 |
| Mar 27, 2024 | 140.00 | 142.10 | 139.30 | 142.10 | 134.60 | 135,733 |
| Mar 26, 2024 | 137.90 | 140.70 | 136.50 | 139.50 | 132.13 | 188,709 |
| Mar 25, 2024 | 142.00 | 142.20 | 139.10 | 139.80 | 132.42 | 148,284 |
| Mar 22, 2024 | 144.50 | 145.00 | 142.40 | 142.40 | 134.88 | 71,372 |
| Mar 21, 2024 | 145.80 | 145.90 | 144.50 | 144.70 | 137.06 | 83,711 |
| Mar 20, 2024 | 142.60 | 144.60 | 142.60 | 144.60 | 136.96 | 82,371 |
| Mar 19, 2024 | 143.00 | 143.70 | 142.60 | 143.40 | 135.83 | 86,376 |
| Mar 18, 2024 | 145.40 | 145.40 | 142.30 | 143.10 | 135.54 | 130,045 |
| Mar 15, 2024 | 145.40 | 146.50 | 145.20 | 146.10 | 138.38 | 141,791 |
| Mar 14, 2024 | 145.80 | 145.80 | 143.60 | 145.20 | 137.53 | 148,564 |
| Mar 13, 2024 | 146.80 | 146.80 | 145.70 | 146.20 | 138.48 | 93,971 |
| Mar 12, 2024 | 145.60 | 146.70 | 144.80 | 146.70 | 138.95 | 125,981 |
| Mar 11, 2024 | 144.30 | 145.60 | 144.00 | 145.60 | 137.91 | 46,929 |
| Mar 08, 2024 | 144.90 | 145.20 | 144.20 | 145.20 | 137.53 | 60,308 |
| Mar 07, 2024 | 143.20 | 145.20 | 143.20 | 144.70 | 137.06 | 107,912 |
| Mar 06, 2024 | 143.00 | 143.90 | 142.80 | 143.20 | 135.64 | 72,053 |
| Mar 05, 2024 | 142.70 | 143.10 | 142.00 | 142.90 | 135.35 | 55,380 |
| Mar 04, 2024 | 142.40 | 143.20 | 142.30 | 142.90 | 135.35 | 49,756 |
| Mar 01, 2024 | 143.00 | 143.60 | 142.60 | 142.90 | 135.35 | 63,253 |
| Feb 29, 2024 | 142.60 | 143.70 | 142.50 | 142.60 | 135.07 | 156,703 |
| Feb 28, 2024 | 142.50 | 143.30 | 141.80 | 142.30 | 134.78 | 73,170 |
| Feb 27, 2024 | 142.20 | 142.70 | 141.70 | 142.10 | 134.60 | 68,643 |
| Feb 26, 2024 | 142.90 | 143.40 | 142.30 | 142.30 | 134.78 | 83,036 |
| Feb 23, 2024 | 141.50 | 143.70 | 140.70 | 143.20 | 135.64 | 99,160 |
| Feb 22, 2024 | 143.40 | 143.80 | 141.00 | 141.00 | 133.55 | 92,927 |
| Feb 21, 2024 | 144.40 | 144.80 | 142.80 | 142.80 | 135.26 | 68,664 |
| Feb 20, 2024 | 142.90 | 144.60 | 142.60 | 144.20 | 136.58 | 58,510 |
| Feb 19, 2024 | 143.50 | 143.90 | 142.70 | 143.30 | 135.73 | 50,832 |
| Feb 16, 2024 | 143.60 | 144.60 | 143.00 | 143.20 | 135.64 | 95,334 |
| Feb 15, 2024 | 142.50 | 143.60 | 141.70 | 143.40 | 135.83 | 87,601 |
| Feb 14, 2024 | 141.00 | 142.30 | 140.80 | 142.20 | 134.69 | 116,916 |
| Feb 13, 2024 | 141.20 | 142.30 | 141.00 | 141.00 | 133.55 | 80,204 |
| Feb 12, 2024 | 139.30 | 141.20 | 139.10 | 141.20 | 133.74 | 103,363 |
| Feb 09, 2024 | 138.10 | 138.60 | 137.60 | 138.30 | 131.00 | 70,868 |
| Feb 08, 2024 | 139.70 | 140.10 | 138.20 | 138.20 | 130.90 | 130,919 |
| Feb 07, 2024 | 139.10 | 140.10 | 138.90 | 139.00 | 131.66 | 86,394 |
| Feb 06, 2024 | 140.00 | 140.80 | 139.30 | 139.40 | 132.04 | 62,652 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.