BALN.SW: Bâloise Holding AG Historical Data

2003 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 45.9946

CLOSE 45.8929

Low

LOW 25

High

HIGH 64.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2003	55	55	55	55
01/02/2003	55	55	55	55
01/03/2003	57.7	59.2	57.15	59
01/06/2003	59.5	60.15	58	59.7
01/07/2003	59.75	60.7	57.5	59.1
01/08/2003	58.3	59.85	57.6	58
01/09/2003	57.75	59.4	56.7	58.75
01/10/2003	59	60.55	58	59.6
01/13/2003	60.5	62	60	61.25
01/14/2003	61.55	63.2	61	63.2
01/15/2003	62.7	64.5	62.25	62.35
01/16/2003	62.1	62.6	60.8	61.5
01/17/2003	62.5	62.5	57.5	58
01/20/2003	58.25	59.5	57.2	57.5
01/21/2003	58.35	59	56.5	57.4
01/22/2003	57.5	57.5	51.4	52.1
01/23/2003	53	53.2	49.5	51.55
01/24/2003	48.15	51.3	47	47
01/27/2003	47	47	44.2	45
01/28/2003	46	47	44.4	45
01/29/2003	45	45.1	43	44
01/30/2003	43.1	45.6	43.1	44.4
01/31/2003	43.4	44.9	42.4	44.05
02/03/2003	44.75	46	44	45.3
02/04/2003	44.1	44.85	41.7	42.15
02/05/2003	42.25	42.25	40	41.3
02/06/2003	41	41.7	38.5	39.55
02/07/2003	41.5	41.5	36.3	36.95
02/10/2003	38.5	38.5	36	37.45
02/11/2003	38.4	40	38	39.6
02/12/2003	39	39.25	38	38.4
02/13/2003	38.1	39	37.5	38
02/14/2003	38	39.3	37.9	38
02/17/2003	39.5	40.65	39.15	40.15
02/18/2003	40.45	41.05	39.75	40.25
02/19/2003	40.5	41	38.05	38.3
02/20/2003	38.35	39	37	37.45
02/21/2003	36.65	37.5	34.35	35.6
02/24/2003	36.2	36.2	34.5	34.55
02/25/2003	34.05	34.4	32.2	32.7
02/26/2003	33.35	33.5	30	30.85
02/27/2003	30.5	32.25	30	31.6
02/28/2003	32.3	33.25	30.5	32.6
03/03/2003	33.3	34.2	32	32.5
03/04/2003	31.75	32.2	31.2	31.35
03/05/2003	31	31.2	30.25	30.3
03/06/2003	30.9	30.9	28.9	29.25
03/07/2003	29.1	29.1	28	28.05
03/10/2003	28.05	28.05	25.9	26
03/11/2003	26	26.6	25.8	26.2
03/12/2003	26.25	27.2	25	25.45
03/13/2003	26.3	28.35	26.3	28.25
03/14/2003	29	31	28.55	31
03/17/2003	29.4	33.25	29	32.8
03/18/2003	34	34.15	31.45	31.55
03/19/2003	31.65	33.4	30.4	30.5
03/20/2003	30	31.5	29	30.95
03/21/2003	32	33.7	30.95	33.6
03/24/2003	33.45	33.45	31.5	31.95
03/25/2003	30.55	33	30.4	32.65
03/26/2003	32.8	32.8	31.8	32
03/27/2003	31.05	32.8	31.05	32.2
03/28/2003	32.9	33.1	31.8	32.2
03/31/2003	31	31.6	30.1	31.6
04/01/2003	31.9	31.9	30.6	31.2
04/02/2003	31.5	35.1	31.45	34.75
04/03/2003	34.25	34.75	32.75	34.2
04/04/2003	34	34.9	32.65	34.65
04/07/2003	35.4	36.95	35.1	35.85
04/08/2003	35.45	36.1	34.1	35.25
04/09/2003	35	36	33.85	35.2
04/10/2003	34.55	35.3	34.2	34.6
04/11/2003	35	36.5	34.25	35.5
04/14/2003	35.9	36.5	35	35.95
04/15/2003	36.6	37.85	36.6	37.85
04/16/2003	39	39.2	38	38.7
04/17/2003	38.65	39.45	37.7	39
04/18/2003	39	39	39	39
04/21/2003	39	39	39	39
04/22/2003	39.45	39.45	37.75	38.5
04/23/2003	39.3	40.5	38.65	40.35
04/24/2003	39.7	40	39.1	39.8
04/25/2003	39.25	40	37.55	38.4
04/28/2003	37.7	40.25	37.45	40.25
04/29/2003	40.25	40.85	38.75	39.05
04/30/2003	38.5	40.2	38.45	39.65
05/01/2003	39.65	39.65	39.65	39.65
05/02/2003	39.4	39.9	38.65	39.65
05/05/2003	39.9	41.45	39.2	40.6
05/06/2003	40.65	42.05	39.85	41.3
05/07/2003	41.55	43.45	40.8	43
05/08/2003	43	43.8	41.6	41.9
05/09/2003	42	42	39.8	40.95
05/12/2003	41.7	41.7	40	40.75
05/13/2003	40.35	41.5	39.75	40.8
05/14/2003	40.8	41.75	40.05	41.35
05/15/2003	41.75	42.75	41.3	42.6
05/16/2003	42.9	43.3	42.05	42.75
05/19/2003	41.5	42.25	40.45	41
05/20/2003	40.5	41.4	39.8	39.8
05/21/2003	39.5	39.6	36.95	37.35
05/22/2003	39	40.55	37.6	40.35
05/23/2003	40.9	41.5	40.25	40.85
05/26/2003	41	41.75	40.75	41.5
05/27/2003	41.75	42.2	40.6	42
05/28/2003	42.75	43.4	42.4	42.8
05/29/2003	42.8	42.8	42.8	42.8
05/30/2003	42.5	43.45	42.3	42.9
06/02/2003	43.9	45.15	43.25	45.15
06/03/2003	44.85	45	43.8	44.45
06/04/2003	44.85	46.7	44.3	46.4
06/05/2003	47.5	47.5	45.7	46.8
06/06/2003	47.05	49.2	46.3	48.15
06/09/2003	48.15	48.15	48.15	48.15
06/10/2003	47.9	49.9	47.35	49.05
06/11/2003	49.4	49.9	48.5	49.35
06/12/2003	49.75	51	49.05	50
06/13/2003	50.3	50.5	48.2	48.8
06/16/2003	48.5	49.05	47.1	48.65
06/17/2003	49	49.2	47.5	48.6
06/18/2003	48.3	48.8	47.3	47.85
06/19/2003	47.8	48	45.55	45.7
06/20/2003	45.5	46.3	45.1	45.3
06/23/2003	45	45	43.4	44.15
06/24/2003	44.6	44.8	44	44.5
06/25/2003	44.8	45.5	44.15	44.9
06/26/2003	43.5	45.45	43.5	44.75
06/27/2003	45.1	45.65	43.75	44.7
06/30/2003	44.65	45.65	44	44.05
07/01/2003	44.05	44.2	41.5	42
07/02/2003	42.8	44.55	42.55	43.95
07/03/2003	44.15	44.65	43.85	44.25
07/04/2003	43.95	44.15	43.4	43.95
07/07/2003	45.45	47.1	45	46.95
07/08/2003	47	48.5	46.7	47.3
07/09/2003	47.05	47.25	45.9	46.4
07/10/2003	46.4	46.5	44.8	45.3
07/11/2003	44.6	46.5	44.6	46.5
07/14/2003	46.75	48.25	46.75	47.8
07/15/2003	47.5	48.7	47.45	48.6
07/16/2003	48.7	52.5	48.7	50.55
07/17/2003	50.7	51.1	49.2	49.2
07/18/2003	49.65	50.4	48.8	49.6
07/21/2003	50	50	48.25	48.25
07/22/2003	48	48.2	46.65	47.3
07/23/2003	47	47.9	46.85	47.15
07/24/2003	46.9	47.5	46.2	47.2
07/25/2003	46.9	48.5	46.8	48
07/28/2003	49	49	47.3	48.15
07/29/2003	48	48.65	47.1	47.7
07/30/2003	47.85	47.85	46.9	47.25
07/31/2003	47.3	48.1	47.15	48
08/01/2003	47.6	48.6	47.25	47.7
08/04/2003	47.25	48.1	47.1	47.4
08/05/2003	47.25	48	47.1	47.75
08/06/2003	47.4	48	46.75	47
08/07/2003	47	47.3	45.9	46.05
08/08/2003	46.65	46.65	45.25	45.25
08/11/2003	45.7	45.85	44.45	45.1
08/12/2003	45.2	45.35	44.8	45.15
08/13/2003	46.05	46.1	45.25	45.55
08/14/2003	45.75	45.85	44.9	45.65
08/15/2003	45.85	45.85	45	45.6
08/18/2003	45.5	45.7	45.05	45.6
08/19/2003	45.9	47.9	45.85	47.6
08/20/2003	47.75	47.9	46.8	47.3
08/21/2003	47.3	47.7	46.8	47.3
08/22/2003	46.9	47.45	46.8	47.3
08/25/2003	47	47	46.3	46.7
08/26/2003	47	47.1	45.85	46.1
08/27/2003	46.25	46.4	44.9	45.4
08/28/2003	45.1	45.75	44.9	45.1
08/29/2003	45.6	46.25	45.25	45.35
09/01/2003	45.7	46.1	45.55	45.9
09/02/2003	46.2	48.6	46	47.85
09/03/2003	48.6	51.1	48.5	51
09/04/2003	51.2	52.6	50.5	51.5
09/05/2003	52.25	52.5	51.25	52.5
09/08/2003	52.85	52.9	52.1	52.5
09/09/2003	52.85	52.85	50.25	50.9
09/10/2003	51.2	51.9	49.95	51.9
09/11/2003	51.1	52.1	49.3	51.7
09/12/2003	51.9	51.9	49.45	49.45
09/15/2003	49.95	50.95	49.95	50.3
09/16/2003	50.7	51.05	50	50.35
09/17/2003	50.9	52.1	50.8	51.85
09/18/2003	51.95	54.35	51.65	53.95
09/19/2003	54	54.25	52.25	52.55
09/22/2003	52.25	52.25	50.35	51.1
09/23/2003	51.1	51.65	50.05	50.4
09/24/2003	51	51.35	50.35	50.45
09/25/2003	50	50.05	48.7	49.35
09/26/2003	48.7	49.9	48.1	49.05
09/29/2003	48.55	50.15	48.55	49.55
09/30/2003	49.85	50.1	48.55	49.15
10/01/2003	49	50	48.4	48.95
10/02/2003	49.5	50	49.35	49.5
10/03/2003	49.5	51.5	49.15	51.1
10/06/2003	50.4	51.75	50.4	51.4
10/07/2003	51.5	51.65	50.3	50.5
10/08/2003	50.3	51.8	50.05	51
10/09/2003	51.4	53.05	50.6	52.9
10/10/2003	52.85	53.35	52.5	52.5
10/13/2003	52.9	53.5	52.5	53.3
10/14/2003	53.5	53.9	52.6	52.95
10/15/2003	53.6	54	51.8	52.35
10/16/2003	52.4	53	51.2	51.3
10/17/2003	51.55	51.85	50.95	51
10/20/2003	51.2	52	50.85	51.65
10/21/2003	52	52.5	51.3	51.6
10/22/2003	51.85	51.85	50.3	50.5
10/23/2003	50	50.5	49.4	50.15
10/24/2003	50.45	51.4	49.8	50.4
10/27/2003	50.5	51.55	50.2	50.35
10/28/2003	50.45	50.6	49.9	49.9
10/29/2003	50.2	51.35	50	51
10/30/2003	51.2	52.65	50.7	52.65
10/31/2003	52.45	56.1	52.05	54.25
11/03/2003	54.25	55.25	54.25	55
11/04/2003	55.25	55.25	54.15	54.35
11/05/2003	53.45	54.6	53	54
11/06/2003	53.75	55.25	53.1	54.55
11/07/2003	54.8	56.9	54.8	55.75
11/10/2003	55.95	57.25	55.55	56.2
11/11/2003	55.75	56.4	55.05	56.1
11/12/2003	56.05	56.25	55.2	55.6
11/13/2003	56.1	56.8	55.5	56
11/14/2003	55.95	56	55	55.3
11/17/2003	55	55	53.25	53.9
11/18/2003	54.15	54.3	53.35	53.5
11/19/2003	53.3	53.4	52.25	53
11/20/2003	53.5	53.55	51.2	52.25
11/21/2003	52	52.1	51.6	52
11/24/2003	52	54.2	51.55	53.9
11/25/2003	53.7	53.9	53.05	53.55
11/26/2003	53.5	53.85	52.85	53.05
11/27/2003	53.5	53.8	53.1	53.3
11/28/2003	53.15	53.45	52	53.1
12/01/2003	53.5	54	53.05	53.85
12/02/2003	53.85	53.9	53.25	53.7
12/03/2003	53.8	54.05	53.4	53.85
12/04/2003	54.05	54.2	53.3	54
12/05/2003	54	54.2	52.2	54
12/08/2003	53.3	53.8	52.3	52.7
12/09/2003	53.2	53.2	51.8	51.95
12/10/2003	51.75	51.75	50.5	50.9
12/11/2003	51.45	51.7	50.55	51.5
12/12/2003	51.75	53	51.7	52.2
12/15/2003	53	53	51.8	51.9
12/16/2003	51.45	51.7	51.1	51.3
12/17/2003	51.75	51.75	50.35	50.5
12/18/2003	50.5	51.2	50.2	50.2
12/19/2003	50.8	51.9	50.5	51.5
12/22/2003	51.25	51.95	50.8	50.8
12/23/2003	51	51.4	50.95	51
12/24/2003	51	51	51	51
12/25/2003	51	51	51	51
12/26/2003	51	51	51	51
12/29/2003	51	51.7	51	51.4
12/30/2003	51.65	51.95	51.05	51.65
12/31/2003	51.65	51.65	51.65	51.65

Menu

Create your free account now!

BALN.SW: Bâloise Holding AG Historical Data

2003 Historical Chart

Average

Low

High