Bachem Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	82.600	83.500	82.000	82.950	81.771	34,181
2024-08-20	81.900	83.700	81.900	82.550	81.377	31,563
2024-08-19	81.500	82.700	81.000	82.000	80.834	30,018
2024-08-16	80.850	82.500	80.400	81.500	80.342	35,788
2024-08-15	80.500	80.800	80.000	80.500	79.356	31,640
2024-08-14	79.850	81.300	79.250	80.100	78.961	47,665
2024-08-13	81.300	81.900	77.750	79.050	77.926	48,913
2024-08-12	80.600	81.500	79.700	80.500	79.356	42,355
2024-08-09	79.200	80.400	79.000	79.700	78.567	29,057
2024-08-08	77.350	78.750	76.300	78.750	77.631	51,023
2024-08-07	76.000	80.500	76.000	78.250	77.138	76,146
2024-08-06	76.600	76.950	74.700	75.400	74.328	57,563
2024-08-05	75.050	76.200	73.550	76.100	75.018	86,854
2024-08-02	78.100	78.100	75.900	77.250	76.152	66,344
2024-07-31	77.950	79.600	77.550	79.050	77.926	55,628
2024-07-30	77.800	78.750	76.950	77.550	76.448	69,904
2024-07-29	79.500	79.500	77.100	77.200	76.103	75,315
2024-07-26	79.950	81.100	77.850	78.950	77.828	107,351
2024-07-25	87.700	87.750	75.400	78.700	77.581	237,284
2024-07-24	85.250	87.400	85.250	86.650	85.418	44,678
2024-07-23	87.000	87.500	85.750	86.150	84.925	44,006
2024-07-22	84.100	86.750	84.100	85.800	84.580	80,479
2024-07-19	84.450	84.450	81.700	83.950	82.757	53,875
2024-07-18	85.000	85.600	84.000	84.700	83.496	41,606
2024-07-17	85.000	86.400	83.200	84.550	83.348	54,565
2024-07-16	83.550	86.250	81.750	85.300	84.088	70,236
2024-07-15	84.350	86.250	80.800	83.900	82.707	101,887
2024-07-12	87.250	88.200	85.050	87.450	86.207	39,926
2024-07-11	86.900	87.300	85.650	87.300	86.059	54,751
2024-07-10	86.650	86.650	85.450	86.050	84.827	45,224
2024-07-09	87.900	88.500	84.700	85.250	84.038	94,269
2024-07-08	90.250	90.250	88.050	88.050	86.798	67,236
2024-07-05	88.300	89.750	88.200	89.750	88.474	46,860
2024-07-04	84.900	88.600	84.300	88.250	86.996	80,940
2024-07-03	84.000	84.600	82.900	84.250	83.052	117,468
2024-07-02	82.300	83.600	81.450	83.300	82.116	70,237
2024-07-01	85.000	85.200	82.750	82.750	81.574	74,204
2024-06-28	82.900	83.650	82.300	82.450	81.278	50,332
2024-06-27	80.900	83.400	80.900	82.950	81.771	67,788
2024-06-26	79.250	81.650	79.250	80.900	79.750	72,851
2024-06-25	78.650	79.450	78.150	79.050	77.926	53,773
2024-06-24	78.650	79.850	77.300	79.300	78.173	47,131
2024-06-21	79.900	79.900	77.500	78.700	77.581	201,232
2024-06-20	77.900	79.850	77.900	79.850	78.715	65,278
2024-06-19	77.300	77.950	76.700	77.550	76.448	55,663
2024-06-18	78.550	78.550	77.200	77.600	76.497	71,602
2024-06-17	79.450	79.550	78.150	78.150	77.039	48,413
2024-06-14	79.600	79.700	78.000	79.250	78.124	64,241
2024-06-13	79.400	80.400	78.450	79.500	78.370	98,320
2024-06-12	77.500	80.700	76.000	79.800	78.666	231,349
2024-06-11	78.800	79.000	77.300	77.300	76.201	74,096
2024-06-10	77.650	78.850	77.500	78.450	77.335	37,014
2024-06-07	79.100	79.200	77.550	78.450	77.335	57,527
2024-06-06	78.950	80.450	78.700	79.050	77.926	62,968
2024-06-05	77.150	78.250	76.600	78.250	77.138	64,232
2024-06-04	77.500	79.400	77.000	77.000	75.906	123,487
2024-06-03	81.550	81.550	77.550	77.950	76.842	112,905
2024-05-31	82.350	82.550	79.350	80.850	79.701	121,636
2024-05-30	82.250	83.850	82.050	82.350	81.179	35,541
2024-05-29	84.450	84.700	82.550	82.700	81.525	54,467

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.4500 CHF
2025-05-05	0.4200 CHF
2024-04-26	0.4000 CHF
2023-04-21	0.3700 CHF
2022-04-29	1.7500 CHF
2021-04-30	1.6300 CHF
2020-04-24	1.5000 CHF
2019-04-12	2.7500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.