BOBNN.SW - Bobst Group SA

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
May 24, 201963.6566.0063.6565.0565.0538,985
May 23, 201965.0065.0063.6063.6063.6027,548
May 22, 201965.6066.6065.0065.4065.4020,991
May 21, 201965.8066.3064.8565.9065.9031,651
May 20, 201966.6066.6064.7065.0565.0520,298
May 17, 201966.9067.5066.0066.5566.5518,995
May 16, 201966.2067.6565.5567.2067.2034,223
May 15, 201967.2067.2064.9565.7065.7054,069
May 14, 201966.8568.5066.2066.7566.7541,613
May 13, 201969.4069.4066.9567.0067.0046,164
May 10, 201970.5071.0569.4569.6069.6043,445
May 09, 201971.7571.7568.6068.8068.8046,507
May 08, 201971.4072.5070.7571.5571.5538,733
May 07, 201972.5572.6071.1571.4571.4525,370
May 06, 201972.2072.3070.5572.1072.1039,333
May 03, 201972.5573.6072.2073.1573.1525,803
May 02, 201973.3073.6571.8572.2572.2539,700
May 01, 201973.2073.2073.2073.2073.20-
Apr 30, 201974.4574.4572.9573.2073.2039,349
Apr 29, 201974.5075.0073.2574.8074.8053,311
Apr 26, 201975.4075.6573.3074.0074.0075,781
Apr 25, 201973.0573.2072.0072.7072.7034,606
Apr 24, 201975.1075.6073.0073.0573.0539,038
Apr 23, 201974.9075.3073.3575.2075.2063,150
Apr 18, 201973.8074.8572.0074.3574.3583,530
Apr 17, 201971.2074.1069.8073.5573.55133,554
Apr 16, 201969.0071.0068.7071.0071.00118,748
Apr 15, 201966.9069.7066.2068.4068.40107,679
Apr 12, 201964.5065.9563.9565.4565.4560,210
Apr 11, 201963.0064.8063.0064.5064.5058,774
Apr 10, 201962.8564.0062.6063.0063.0040,624
Apr 09, 201963.0064.4062.7062.7062.7044,760
Apr 08, 201964.8064.8062.7562.8562.8541,734
Apr 08, 20191.5 Dividend
Apr 05, 201964.3065.0063.5564.4562.9527,814
Apr 04, 201964.7065.3063.2064.3062.8061,560
Apr 03, 201961.4065.2561.1064.6063.10120,112
Apr 02, 201961.6061.9060.3560.8559.4336,452
Apr 01, 201961.1561.4060.4061.2559.8222,675
Mar 29, 201960.1060.9559.7560.3558.9521,748
Mar 28, 201959.3060.2058.9559.4058.0249,157
Mar 27, 201960.9061.0559.3559.4058.0224,814
Mar 26, 201961.8062.6060.0560.1558.7540,618
Mar 25, 201963.5063.6560.6561.0059.5846,101
Mar 22, 201964.1565.0564.0064.2062.7191,115
Mar 21, 201966.0066.0063.7063.8062.3236,934
Mar 20, 201967.6067.6065.3565.6064.0735,021
Mar 19, 201967.7068.0066.4567.3565.7833,102
Mar 18, 201967.2568.2066.6067.2565.6822,389
Mar 15, 201966.6567.2065.4066.9565.3931,761
Mar 14, 201967.0067.0565.1565.7064.1724,001
Mar 13, 201966.2068.1065.5567.1065.5440,984
Mar 12, 201967.8568.8066.1066.3564.8140,434
Mar 11, 201967.9067.9566.2067.7066.1247,695
Mar 08, 201969.6069.6067.1067.4065.8364,659
Mar 07, 201972.3572.3569.6569.9068.2759,147
Mar 06, 201972.7072.7070.7572.2070.5262,919
Mar 05, 201975.7575.9071.9072.5570.8690,558
Mar 04, 201978.3078.9076.0576.3574.5782,973
Mar 01, 201979.6079.6076.5078.0576.2346,477
Feb 28, 201978.7579.4076.0578.3076.4861,517
Feb 27, 201981.0081.8577.9078.7576.9289,401
Feb 26, 201984.6585.6584.2084.7582.7836,580
Feb 25, 201982.8584.4582.3584.4082.4426,107
Feb 22, 201982.7083.0082.2082.9080.9711,999
Feb 21, 201982.2083.0081.9582.2580.3424,798
Feb 20, 201980.9582.3580.8582.2080.2922,004
Feb 19, 201979.5080.8078.6080.5578.6811,793
Feb 18, 201979.8580.4579.5079.8077.948,390
Feb 15, 201979.4080.5078.7580.1078.2417,563
Feb 14, 201979.9580.6579.2079.4077.5516,638
Feb 13, 201978.0080.4578.0079.9578.0935,876
Feb 12, 201977.6578.9076.6078.9077.0623,346
Feb 11, 201976.8577.0576.2076.9075.1149,981
Feb 08, 201976.3577.6075.5576.0074.2317,135
Feb 07, 201978.7078.8076.7076.7574.9627,067
Feb 06, 201977.7580.0577.2579.1577.3128,681
Feb 05, 201977.5577.5576.3077.5575.7550,492
Feb 04, 201977.0580.7576.5577.1075.3154,730
Feb 01, 201976.0078.5075.5076.4074.62163,204
Jan 31, 201979.5581.6079.5080.2578.3833,300
Jan 30, 201981.3081.8079.4079.6577.8014,347
Jan 29, 201982.1083.0081.0081.3079.4126,653
Jan 28, 201982.5083.3581.5082.0080.0926,857
Jan 25, 201981.0082.6080.0582.4580.5337,831
Jan 24, 201980.2080.9079.2080.6578.7720,887
Jan 23, 201979.1080.2077.7579.4077.5528,840
Jan 22, 201978.6079.9078.3078.6076.7723,197
Jan 21, 201978.0079.5577.6578.8076.9765,282
Jan 18, 201978.4578.4576.8077.6575.847,992
Jan 17, 201977.7078.1576.8578.1076.2811,273
Jan 16, 201975.8577.5075.2577.5075.7024,803
Jan 15, 201974.8575.9074.4574.9073.1610,181
Jan 14, 201974.9075.0573.7574.8573.119,212
Jan 11, 201975.3577.3075.0075.5073.7412,222
Jan 10, 201974.8076.5073.5076.1074.3321,730
Jan 09, 201972.8075.0572.2574.2572.5221,732
Jan 08, 201972.0073.6071.3572.9571.2517,390
Jan 07, 201971.8571.8570.0071.5069.8414,686
Jan 04, 201969.0070.6067.4570.5068.8618,264
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...