Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	69.500	70.750	69.000	69.850	68.512	84,709
2024-02-26	68.150	70.000	68.000	69.650	68.316	175,202
2024-02-23	67.050	68.300	66.450	68.150	66.845	74,941
2024-02-22	66.700	68.550	66.350	67.100	65.815	119,804
2024-02-21	64.500	66.850	64.350	66.300	65.030	110,986
2024-02-20	66.050	66.250	63.750	64.500	63.265	95,209
2024-02-19	65.050	66.100	64.700	66.000	64.736	59,908
2024-02-16	65.300	66.500	64.800	65.650	64.393	95,859
2024-02-15	63.700	65.500	63.350	65.150	63.902	121,328
2024-02-14	60.800	63.650	60.200	63.150	61.941	90,464
2024-02-13	61.000	61.750	59.650	61.050	59.881	85,773
2024-02-12	59.650	61.150	59.650	60.700	59.538	44,536
2024-02-09	59.500	60.150	58.950	59.400	58.263	52,083
2024-02-08	58.700	60.400	58.700	59.450	58.312	89,071
2024-02-07	59.000	59.500	58.300	58.850	57.723	61,283
2024-02-06	58.500	58.900	57.400	58.750	57.625	53,895
2024-02-05	58.450	58.750	57.100	58.400	57.282	141,635
2024-02-02	58.650	60.750	58.450	58.450	57.331	90,755
2024-02-01	58.050	58.750	57.600	58.100	56.987	66,791
2024-01-31	57.900	58.700	57.550	58.200	57.086	76,766
2024-01-30	57.500	58.750	57.250	57.900	56.791	108,925
2024-01-29	57.500	57.850	56.300	57.350	56.252	100,851
2024-01-26	56.300	58.950	56.100	58.100	56.987	170,671
2024-01-25	54.100	56.150	53.950	55.750	54.682	106,699
2024-01-24	56.750	57.150	55.000	55.150	54.094	95,366
2024-01-23	56.650	57.650	56.050	56.550	55.467	100,450
2024-01-22	56.000	56.700	55.650	56.450	55.369	200,313
2024-01-19	57.250	57.250	54.750	55.700	54.633	126,802
2024-01-18	56.000	57.650	55.050	57.100	56.007	474,870
2024-01-17	58.600	59.050	57.850	58.200	57.086	63,858
2024-01-16	59.700	59.700	58.500	59.450	58.312	174,010
2024-01-15	61.400	61.550	59.400	59.900	58.753	162,883
2024-01-12	62.500	63.000	60.600	61.400	60.224	131,930
2024-01-11	62.600	64.000	62.050	62.100	60.911	88,895
2024-01-10	61.700	62.500	61.250	61.850	60.666	80,072
2024-01-09	61.400	61.700	60.000	61.400	60.224	56,667
2024-01-08	60.800	61.150	59.900	60.750	59.587	53,998
2024-01-05	61.100	61.200	59.300	60.250	59.096	72,649
2024-01-04	61.900	62.550	60.600	61.500	60.322	80,485
2024-01-03	64.800	65.550	60.850	62.300	61.107	143,682
2023-12-29	65.550	65.550	64.200	65.000	63.755	61,859
2023-12-28	65.550	65.700	64.700	65.400	64.148	35,933
2023-12-27	64.400	65.550	64.350	65.550	64.295	68,500
2023-12-22	63.900	65.050	63.900	64.550	63.314	50,044
2023-12-21	63.650	64.850	62.950	64.350	63.118	131,996
2023-12-20	62.000	64.100	61.800	63.900	62.676	120,784
2023-12-19	68.000	68.000	61.500	62.500	61.303	393,252
2023-12-18	68.900	69.700	68.250	69.250	67.924	61,195
2023-12-15	68.900	70.250	67.850	69.250	67.924	158,486
2023-12-14	66.600	69.150	66.450	68.950	67.630	156,776
2023-12-13	64.600	65.150	63.900	64.850	63.608	126,859
2023-12-12	65.400	65.900	64.200	64.200	62.971	117,045
2023-12-11	65.100	65.550	64.700	65.450	64.197	55,188
2023-12-08	64.450	66.250	64.450	64.900	63.657	73,792
2023-12-07	64.550	65.050	63.900	64.450	63.216	80,047
2023-12-06	64.000	65.200	63.200	64.700	63.461	63,977
2023-12-05	64.000	64.850	63.250	64.000	62.774	65,443
2023-12-04	64.900	65.750	63.200	63.950	62.725	79,279
2023-12-01	65.500	65.800	63.700	65.000	63.755	80,191
2023-11-30	65.800	65.800	64.300	65.000	63.755	228,586

← NewerPage 12 of 21 · 1,257 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.