BOBNN.SW - Bobst Group SA

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201947.8448.4646.6246.6246.625,540
Aug 19, 201948.2448.9047.2647.9047.9040,050
Aug 16, 201946.0048.0246.0047.8847.8846,479
Aug 15, 201946.0646.1844.4645.8845.8863,485
Aug 14, 201947.4247.5245.1645.6245.6232,260
Aug 13, 201947.8047.9245.0246.9046.9063,605
Aug 12, 201946.4848.8246.4847.8647.8654,681
Aug 09, 201946.8247.2045.3646.1446.1483,412
Aug 08, 201948.4248.4246.7246.7246.7255,168
Aug 07, 201947.8649.0646.8048.0248.0260,577
Aug 06, 201948.2049.4647.0847.1647.1681,652
Aug 05, 201948.2249.3647.3648.7448.7453,596
Aug 02, 201948.8449.4647.7048.8248.8259,606
Jul 31, 201949.9051.0049.2849.6849.6883,304
Jul 30, 201950.5050.5548.4849.7449.7455,696
Jul 29, 201952.1052.2549.4049.8449.8481,973
Jul 26, 201950.5052.4549.4052.3552.3594,640
Jul 25, 201952.4553.1050.5050.5050.5089,278
Jul 24, 201954.7554.7550.5552.3052.30121,940
Jul 23, 201952.7554.7551.8054.7554.7566,812
Jul 22, 201952.7554.1551.2552.3552.35163,301
Jul 19, 201958.2558.2552.5552.7552.75251,363
Jul 18, 201962.1062.1557.1557.5057.50207,008
Jul 17, 201969.1570.3067.8568.0068.0027,481
Jul 16, 201968.7569.5068.1069.2069.2047,524
Jul 15, 201969.7570.0068.5069.2069.2032,723
Jul 12, 201968.2569.1067.7568.9568.9520,333
Jul 11, 201969.4069.4067.6567.8567.8529,294
Jul 10, 201970.0570.0568.6069.0069.0027,787
Jul 09, 201971.8071.8068.9069.9069.9030,744
Jul 08, 201971.6072.5570.7571.3071.3035,487
Jul 05, 201973.0073.0571.5571.9571.9516,656
Jul 04, 201972.2073.2071.9572.9072.9025,772
Jul 03, 201972.5073.1571.8572.2072.2020,698
Jul 02, 201973.3573.3571.7072.2572.2537,064
Jul 01, 201972.3073.5571.9572.9572.9539,646
Jun 28, 201971.0072.6070.7072.2572.2526,774
Jun 27, 201969.3070.9569.1070.8570.8520,511
Jun 26, 201968.1569.0067.4068.4068.4022,295
Jun 25, 201967.3068.5067.0068.1568.1518,297
Jun 24, 201969.3569.3567.0067.6567.6529,097
Jun 21, 201970.4070.6068.5068.9568.9552,104
Jun 20, 201970.0071.0069.9570.3070.3042,402
Jun 19, 201968.8070.1568.8070.0070.0050,702
Jun 18, 201966.0568.6565.3068.5068.5029,219
Jun 17, 201968.4569.0066.3066.3066.3028,564
Jun 14, 201968.5568.7067.1568.3068.3033,873
Jun 13, 201967.1069.3067.0068.4068.4050,124
Jun 12, 201965.8067.0065.1066.7066.7033,281
Jun 11, 201964.5065.9063.4065.6565.6536,999
Jun 07, 201963.5064.4063.1063.8063.8018,021
Jun 06, 201964.6564.9063.3063.8563.8518,068
Jun 05, 201964.6065.5564.5065.0565.0519,909
Jun 04, 201962.4064.6562.4064.2564.2527,643
Jun 03, 201962.6062.6061.6562.3562.3522,294
May 31, 201963.1563.1561.9563.0063.0021,743
May 29, 201965.9065.9063.0563.2563.2524,495
May 28, 201966.9066.9065.4065.7065.7026,955
May 27, 201965.3566.4064.5066.0066.0037,263
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...