BALN.SW: Bâloise Holding AG Historical Data

2023 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 139.3131

CLOSE 139.2685

Low

LOW 126

High

HIGH 158.9

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	144.4	146.3	144.1	146.3
01/04/2023	146.4	149.2	146.4	149.1
01/05/2023	148.7	148.7	147.1	147.5
01/06/2023	148	149.1	147.3	149.1
01/09/2023	149.3	150	148.9	149.2
01/10/2023	149.1	149.7	148.4	149
01/11/2023	149.7	149.7	147.5	148.5
01/12/2023	149	151.5	148.9	151.4
01/13/2023	151.4	152.1	150.3	150.7
01/16/2023	151.1	151.5	150.2	151.5
01/17/2023	151.3	152.4	150	150
01/18/2023	150	150.6	146.9	146.9
01/19/2023	146.4	148.5	146.3	147.6
01/20/2023	148.4	149.9	148.4	149.8
01/23/2023	150.1	151.2	149.4	149.8
01/24/2023	150.2	151.5	150.2	150.8
01/25/2023	151.4	151.9	150.2	151.1
01/26/2023	151.7	151.7	150.2	151.5
01/27/2023	151.3	152.1	150.8	150.9
01/30/2023	150.3	152	150.1	151.5
01/31/2023	152	152	149.9	150.1
02/01/2023	150.8	150.8	149.2	149.8
02/02/2023	149.2	150.8	149.2	150.3
02/03/2023	150	150.5	149.5	149.9
02/06/2023	149.8	149.8	147.7	149.2
02/07/2023	149.6	149.9	148.7	149.9
02/08/2023	150.3	151.4	150.3	150.9
02/09/2023	151	154	151	151.2
02/10/2023	151	151.6	149.5	149.7
02/13/2023	150.6	151.7	150.3	151.4
02/14/2023	152	152.3	151.2	151.9
02/15/2023	151.1	152.8	150.6	152.7
02/16/2023	152.8	153.6	151.3	152.3
02/17/2023	151.8	153.1	151.2	152.5
02/20/2023	152.6	153.4	152.3	153.1
02/21/2023	152.7	153.2	151.9	152.5
02/22/2023	152	152.4	150.3	150.7
02/23/2023	150.8	152.4	150.7	151.4
02/24/2023	152.3	153.2	151.5	152.5
02/27/2023	153	154.8	153	154.6
02/28/2023	153.7	157.7	153.7	156.5
03/01/2023	156.7	157.5	154.8	156.2
03/02/2023	155.7	157.6	155.5	157.2
03/03/2023	156.5	156.8	155.9	156.5
03/06/2023	157.4	158.9	157	158.5
03/07/2023	157.7	158.4	155.9	155.9
03/08/2023	155.6	158.4	155.5	157
03/09/2023	153	154.3	144	147.3
03/10/2023	145.7	147.1	144.4	145.2
03/13/2023	144	144.5	140.1	141.2
03/14/2023	140.6	141.8	139.5	140.1
03/15/2023	140.2	140.2	133	133.3
03/16/2023	147	147	133.1	137.2
03/17/2023	137.4	138.8	134.7	134.9
03/20/2023	132.3	136.9	129.7	136.6
03/21/2023	138	141	137.6	140
03/22/2023	139.2	139.3	137.5	137.8
03/23/2023	137.6	139.7	136.8	138.3
03/24/2023	137.9	137.9	134.6	137.2
03/27/2023	139.3	140	137.8	138.6
03/28/2023	140.1	140.9	138.4	139.9
03/29/2023	140.1	142.4	139.5	141.7
03/30/2023	142.9	144.6	142.1	142.6
03/31/2023	142.4	143.2	141.1	142.4
04/03/2023	143.3	143.3	141.2	141.5
04/04/2023	142.1	144.7	142.1	142.9
04/05/2023	143	143.6	142	143.2
04/06/2023	144.1	146.6	143.2	146.1
04/11/2023	147.4	149.7	146.7	149
04/12/2023	149.3	150	148.3	148.5
04/13/2023	148.4	149.8	147.7	147.9
04/14/2023	148.5	148.8	146.6	148.1
04/17/2023	148.5	148.5	145.4	145.4
04/18/2023	145.5	147.3	144.7	146.3
04/19/2023	146.1	149.2	146.1	148.9
04/20/2023	149	149.7	148.4	149.7
04/21/2023	149.6	150	148	148.7
04/24/2023	148.9	149.7	148.3	149.3
04/25/2023	149.1	149.3	147.7	148.7
04/26/2023	148.1	148.8	146.4	146.8
04/27/2023	146.4	147.9	145.2	147.5
04/28/2023	147.9	149.5	146.9	149.1
05/02/2023	149.8	149.8	146.2	146.2
05/03/2023	140	140.7	138.9	140.4
05/04/2023	141.5	141.6	138.7	139.2
05/05/2023	140.2	142.4	139.8	142
05/08/2023	140.9	142.2	140.9	141.8
05/09/2023	141.3	142.5	141.3	142.5
05/10/2023	142.5	142.8	139.5	139.7
05/11/2023	140.3	140.6	137.8	138.8
05/12/2023	139	140.2	138.7	138.8
05/15/2023	139.5	140.8	138.8	140.8
05/16/2023	140.8	141.2	139.8	140
05/17/2023	139.4	139.7	138.3	139
05/19/2023	140	142.7	139.3	142.1
05/22/2023	142	142.6	141.3	142.6
05/23/2023	142	143.6	142	142.5
05/24/2023	142.4	142.4	139.4	139.9
05/25/2023	139.9	140.4	138.6	139.4
05/26/2023	139.5	141.6	139	141.6
05/30/2023	141.5	144.5	141.3	143.1
05/31/2023	142.6	143.6	139.9	139.9
06/01/2023	140.6	140.7	139.4	140
06/02/2023	141.1	142.4	140.5	142.4
06/05/2023	142.3	143.1	140.9	141.4
06/06/2023	141.1	142.5	140.8	142.1
06/07/2023	141.8	142.6	141.2	142.2
06/08/2023	142.7	143.7	140.7	141
06/09/2023	141.2	142	141.1	141.7
06/12/2023	142.3	142.3	140.7	141.7
06/13/2023	142.4	142.4	140.3	141.3
06/14/2023	141.1	142.3	140.9	141.4
06/15/2023	141.4	141.4	140.2	141
06/16/2023	140.6	141.5	139.5	139.5
06/19/2023	139.3	140.2	138.4	138.4
06/20/2023	138.5	139.7	138.3	138.4
06/21/2023	138.8	138.8	136.2	136.2
06/22/2023	135.8	136.4	135.1	135.5
06/23/2023	135	136.3	134.7	135.7
06/26/2023	135.5	135.6	134.6	135.3
06/27/2023	136.3	136.9	135.3	136.3
06/28/2023	136.8	137.1	135	135
06/29/2023	133.6	133.6	128.2	130
06/30/2023	130.5	132	129.9	131.4
07/03/2023	132	132.8	131	131.3
07/04/2023	131.6	132.6	131.2	131.6
07/05/2023	131.5	131.5	130.1	130.6
07/06/2023	130	130.1	128.4	128.6
07/07/2023	128.8	130.2	128.5	129.7
07/10/2023	129.7	131.2	129.4	130.2
07/11/2023	131.2	131.2	129.9	131
07/12/2023	131.2	132.3	131.1	131.9
07/13/2023	131.5	132.3	131	131.9
07/14/2023	131.5	132.2	131.1	131.5
07/17/2023	131	132	131	131.5
07/18/2023	131.5	132.3	131.2	132
07/19/2023	132.4	133.6	132.4	133.1
07/20/2023	133.5	135.1	133.5	134.7
07/21/2023	135.1	136.1	134.6	134.9
07/24/2023	134.3	136.1	134.3	135.1
07/25/2023	135.8	136.6	135.5	135.9
07/26/2023	135.8	136.6	135.1	136.5
07/27/2023	137	138.1	136.5	137.1
07/28/2023	136.9	137.9	135.9	136.6
07/31/2023	136.4	136.6	134.8	134.8
08/02/2023	133.1	134.7	133	133.5
08/03/2023	132.9	133.8	132.6	133.1
08/04/2023	133.5	135.3	133.5	134.7
08/07/2023	134.8	135.9	134.4	135.7
08/08/2023	134.9	136.4	134.5	135.5
08/09/2023	136.2	136.9	135.6	136.2
08/10/2023	136.9	138.3	136.9	138.3
08/11/2023	138.2	138.9	136.2	136.3
08/14/2023	136.1	137.4	136.1	136.5
08/15/2023	136.5	136.5	135.3	135.5
08/16/2023	135	136.6	135	135.6
08/17/2023	135	136	134.7	134.8
08/18/2023	134.8	135	133.1	134.2
08/21/2023	133.7	135	133.6	133.9
08/22/2023	134.1	134.7	133.5	133.5
08/23/2023	134	135.2	133.8	134.6
08/24/2023	135.5	137.2	135.5	136.6
08/25/2023	137	137.4	135.8	136.1
08/28/2023	136.7	137.2	136.7	136.7
08/29/2023	137	138	136.9	137.6
08/30/2023	138.1	138.8	137.4	137.8
08/31/2023	138.2	139.2	137.7	138.2
09/01/2023	138	139.2	137.7	138.8
09/04/2023	139.1	139.6	137.8	138.4
09/05/2023	137.9	140.3	137.8	140.2
09/06/2023	139.1	141.2	139.1	141.2
09/07/2023	140.9	142.2	140.6	142.2
09/08/2023	142	143	141.6	142.9
09/11/2023	143.3	144.8	143.2	144.8
09/12/2023	144.9	146.3	144.8	145.9
09/13/2023	145.7	145.8	144	145.3
09/14/2023	145.6	146.7	145.2	146.7
09/15/2023	146.8	148	146.7	147.4
09/18/2023	146.5	147.3	145.4	145.4
09/19/2023	145.4	146.9	144.8	146
09/20/2023	137	138.8	131.5	136.7
09/21/2023	137	139.1	136.4	137.4
09/22/2023	136.4	136.6	135.2	135.5
09/25/2023	135	135.4	133.6	134.4
09/26/2023	133.9	134.2	133.3	133.5
09/27/2023	133.8	133.8	131.6	131.8
09/28/2023	131.8	132.4	130.3	132
09/29/2023	132	133.8	131.4	132.9
10/02/2023	133.5	133.7	130.9	131.3
10/03/2023	130.2	131.6	128.7	128.7
10/04/2023	128	129.5	127.8	128.3
10/05/2023	128.7	129.1	127.2	128
10/06/2023	128	129.5	128	128.9
10/09/2023	128.2	129.3	127.8	128.6
10/10/2023	129.3	130.2	128.9	128.9
10/11/2023	128.5	130.1	128	129.5
10/12/2023	129.7	130.3	128.8	128.8
10/13/2023	129	130	127.1	127.8
10/16/2023	128	129.1	128	128.3
10/17/2023	128.3	130	128.1	129.2
10/18/2023	129	130.2	129	129.4
10/19/2023	128.4	129.2	128.1	129.1
10/20/2023	128.5	128.7	126.6	126.9
10/23/2023	127	127.3	126	126.9
10/24/2023	126.7	128	126.5	127.6
10/25/2023	127.5	128.6	127	128.3
10/26/2023	127.6	129	127.4	128.7
10/27/2023	128.5	129.5	127.9	128
10/30/2023	127.9	129.5	127.8	128.9
10/31/2023	129.2	130.4	129.1	130.2
11/01/2023	130.5	131.3	129.9	130.5
11/02/2023	131.4	132.2	131	132
11/03/2023	132.7	133	131.8	132.1
11/06/2023	132.3	132.5	131.3	131.7
11/07/2023	131.3	132	131	131.1
11/08/2023	130.3	131.6	129.3	131.1
11/09/2023	130.8	132.3	130.2	132.1
11/10/2023	132.2	132.9	130.4	131
11/13/2023	131.5	132.5	131.5	132.2
11/14/2023	132.8	134.3	132.2	134.3
11/15/2023	134.5	134.7	133.9	134.2
11/16/2023	132	132	129	131
11/17/2023	131.2	131.8	130.2	131.3
11/20/2023	131.2	132.1	130.3	130.7
11/21/2023	130.3	131.7	129.5	130.1
11/22/2023	130.7	131.5	129.6	129.6
11/23/2023	129.6	130.3	129.3	130
11/24/2023	130.3	131.5	130.1	131.2
11/27/2023	130.9	131.2	129	129
11/28/2023	129	129.4	128.3	128.9
11/29/2023	128.7	132	128.1	129.8
11/30/2023	130	134.6	129.7	133.9
12/01/2023	134.4	134.7	133.1	133.7
12/04/2023	132.2	134.2	131.4	132.7
12/05/2023	132.7	133.4	132.3	133
12/06/2023	133	134.3	132.9	133.4
12/07/2023	133.3	133.6	132.1	132.6
12/08/2023	132.6	133.5	132.1	133
12/11/2023	133.9	133.9	132.5	133.3
12/12/2023	133.3	133.9	132.7	132.9
12/13/2023	132.6	133.7	132.5	132.9
12/14/2023	133.2	133.7	131.4	132.3
12/15/2023	132.3	132.4	131.5	132.1
12/18/2023	131	132.1	131	131.8
12/19/2023	131.3	132.8	131.2	132
12/20/2023	132.3	133.2	131.9	132.1
12/21/2023	131.7	132.2	130.9	131.6
12/22/2023	131.7	132.9	131.6	132.3
12/27/2023	132.1	132.8	131.7	132.2
12/28/2023	132.2	132.7	131.1	131.1
12/29/2023	131.3	131.9	131.2	131.8

Menu

Create your free account now!

BALN.SW: Bâloise Holding AG Historical Data

2023 Historical Chart

Average

Low

High