Bachem Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 86.400 | 86.550 | 84.200 | 84.700 | 83.496 | 55,959 |
| 2024-05-27 | 85.500 | 86.700 | 84.400 | 86.350 | 85.123 | 32,307 |
| 2024-05-24 | 86.350 | 87.850 | 86.150 | 86.450 | 85.221 | 31,148 |
| 2024-05-23 | 88.950 | 90.250 | 85.150 | 86.650 | 85.418 | 80,558 |
| 2024-05-22 | 89.350 | 90.300 | 88.350 | 88.800 | 87.538 | 46,309 |
| 2024-05-21 | 90.400 | 91.650 | 88.700 | 89.750 | 88.474 | 132,602 |
| 2024-05-17 | 90.750 | 91.150 | 90.400 | 90.600 | 89.312 | 66,351 |
| 2024-05-16 | 89.500 | 91.450 | 89.400 | 91.450 | 90.150 | 85,580 |
| 2024-05-15 | 85.000 | 88.500 | 85.000 | 88.500 | 87.242 | 70,365 |
| 2024-05-14 | 83.700 | 85.800 | 82.450 | 85.250 | 84.038 | 75,839 |
| 2024-05-13 | 84.150 | 84.150 | 81.700 | 84.050 | 82.855 | 66,100 |
| 2024-05-10 | 81.500 | 83.400 | 80.950 | 83.400 | 82.215 | 54,017 |
| 2024-05-08 | 82.300 | 82.750 | 81.050 | 81.250 | 80.095 | 50,893 |
| 2024-05-07 | 80.850 | 82.500 | 80.850 | 82.050 | 80.884 | 74,509 |
| 2024-05-06 | 80.700 | 80.900 | 79.600 | 80.900 | 79.750 | 25,432 |
| 2024-05-03 | 79.200 | 81.350 | 79.100 | 80.350 | 79.208 | 38,114 |
| 2024-05-02 | 79.200 | 81.200 | 78.700 | 79.050 | 77.926 | 45,290 |
| 2024-04-30 | 80.700 | 80.800 | 79.100 | 80.150 | 79.011 | 67,755 |
| 2024-04-29 | 81.100 | 81.350 | 79.800 | 81.200 | 80.046 | 26,908 |
| 2024-04-26 | 80.000 | 81.100 | 79.250 | 81.100 | 79.947 | 41,122 |
| 2024-04-25 | 80.900 | 81.500 | 79.200 | 79.900 | 78.370 | 42,809 |
| 2024-04-24 | 81.450 | 81.550 | 79.550 | 80.950 | 79.400 | 47,904 |
| 2024-04-23 | 79.350 | 81.200 | 79.350 | 81.150 | 79.596 | 49,975 |
| 2024-04-22 | 79.450 | 79.750 | 77.500 | 78.400 | 76.899 | 56,515 |
| 2024-04-19 | 77.200 | 78.650 | 76.750 | 78.650 | 77.144 | 55,724 |
| 2024-04-18 | 79.600 | 79.600 | 76.350 | 78.550 | 77.046 | 95,941 |
| 2024-04-17 | 79.950 | 81.200 | 79.750 | 80.300 | 78.762 | 33,564 |
| 2024-04-16 | 80.400 | 80.550 | 79.550 | 79.950 | 78.419 | 36,838 |
| 2024-04-15 | 80.650 | 81.550 | 79.900 | 81.400 | 79.841 | 68,071 |
| 2024-04-12 | 83.550 | 83.800 | 80.300 | 80.650 | 79.106 | 52,267 |
| 2024-04-11 | 83.250 | 84.250 | 82.000 | 82.850 | 81.263 | 57,804 |
| 2024-04-10 | 85.350 | 85.350 | 82.650 | 83.700 | 82.097 | 47,888 |
| 2024-04-09 | 85.000 | 85.600 | 83.650 | 84.550 | 82.931 | 49,479 |
| 2024-04-08 | 83.450 | 85.000 | 83.450 | 84.250 | 82.637 | 39,013 |
| 2024-04-05 | 83.150 | 84.350 | 82.350 | 83.700 | 82.097 | 68,093 |
| 2024-04-04 | 85.700 | 86.000 | 84.200 | 84.350 | 82.735 | 53,324 |
| 2024-04-03 | 83.550 | 85.350 | 83.500 | 84.600 | 82.980 | 83,742 |
| 2024-04-02 | 84.800 | 86.300 | 83.050 | 83.050 | 81.460 | 113,761 |
| 2024-03-28 | 85.300 | 86.500 | 84.550 | 86.400 | 84.746 | 59,573 |
| 2024-03-27 | 84.800 | 85.800 | 83.300 | 84.550 | 82.931 | 57,551 |
| 2024-03-26 | 84.600 | 85.050 | 83.800 | 85.050 | 83.421 | 86,630 |
| 2024-03-25 | 83.250 | 84.950 | 83.250 | 84.950 | 83.323 | 66,469 |
| 2024-03-22 | 84.250 | 85.050 | 83.200 | 83.200 | 81.607 | 63,597 |
| 2024-03-21 | 84.800 | 85.250 | 83.550 | 84.050 | 82.441 | 85,904 |
| 2024-03-20 | 80.750 | 83.950 | 80.750 | 83.450 | 81.852 | 89,520 |
| 2024-03-19 | 81.000 | 81.350 | 79.850 | 81.150 | 79.596 | 76,579 |
| 2024-03-18 | 80.950 | 81.800 | 80.450 | 81.100 | 79.547 | 72,603 |
| 2024-03-15 | 82.350 | 82.900 | 81.050 | 81.050 | 79.498 | 116,238 |
| 2024-03-14 | 82.500 | 82.900 | 81.900 | 82.650 | 81.067 | 99,052 |
| 2024-03-13 | 82.150 | 83.300 | 81.050 | 82.450 | 80.871 | 108,371 |
| 2024-03-12 | 82.500 | 83.450 | 81.400 | 82.550 | 80.969 | 111,753 |
| 2024-03-11 | 82.000 | 83.600 | 81.500 | 81.900 | 80.332 | 181,082 |
| 2024-03-08 | 81.300 | 82.500 | 79.650 | 82.150 | 80.577 | 136,273 |
| 2024-03-07 | 75.050 | 82.900 | 75.050 | 81.200 | 79.645 | 440,838 |
| 2024-03-06 | 69.000 | 70.650 | 68.950 | 70.300 | 68.954 | 93,427 |
| 2024-03-05 | 69.650 | 70.500 | 69.150 | 69.150 | 67.826 | 116,777 |
| 2024-03-04 | 70.800 | 70.800 | 69.750 | 70.350 | 69.003 | 49,255 |
| 2024-03-01 | 70.200 | 70.450 | 68.200 | 70.150 | 68.807 | 95,008 |
| 2024-02-29 | 71.000 | 71.500 | 69.600 | 70.000 | 68.660 | 197,607 |
| 2024-02-28 | 69.700 | 70.350 | 69.450 | 70.350 | 69.003 | 144,675 |
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.