Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	63.850	66.000	63.850	65.800	64.540	206,247
2023-11-28	68.450	68.450	63.250	63.650	62.431	196,572
2023-11-27	70.250	70.800	68.750	68.900	67.581	65,093
2023-11-24	70.400	70.650	69.500	70.550	69.199	31,694
2023-11-23	71.000	71.000	69.400	70.350	69.003	48,101
2023-11-22	70.050	71.200	69.850	70.700	69.346	57,580
2023-11-21	70.950	71.500	69.900	70.250	68.905	95,322
2023-11-20	71.650	72.150	70.950	70.950	69.591	63,956
2023-11-17	71.500	72.300	70.950	71.600	70.229	90,206
2023-11-16	70.600	71.950	69.650	71.200	69.837	78,694
2023-11-15	73.950	74.300	70.450	70.650	69.297	101,127
2023-11-14	71.200	73.300	70.550	73.100	71.700	87,040
2023-11-13	72.000	72.650	69.950	70.950	69.591	47,770
2023-11-10	71.000	71.900	70.150	71.900	70.523	51,544
2023-11-09	70.650	72.900	70.350	71.650	70.278	77,792
2023-11-08	70.450	71.700	69.900	70.500	69.150	46,210
2023-11-07	68.600	70.550	68.600	70.150	68.807	61,361
2023-11-06	69.050	69.650	68.350	69.000	67.679	58,625
2023-11-03	67.300	70.300	66.300	69.050	67.728	84,774
2023-11-02	66.750	68.600	66.550	66.950	65.668	55,517
2023-11-01	66.100	66.150	64.500	65.950	64.687	40,838
2023-10-31	63.950	66.200	63.850	65.600	64.344	78,695
2023-10-30	64.200	64.450	63.250	63.800	62.578	57,952
2023-10-27	63.450	64.300	63.200	63.750	62.529	84,652
2023-10-26	63.000	64.200	61.750	62.650	61.450	121,994
2023-10-25	66.500	66.650	61.600	64.050	62.824	98,375
2023-10-24	65.400	67.050	65.400	66.650	65.374	63,479
2023-10-23	65.750	65.950	64.000	65.350	64.099	59,847
2023-10-20	65.050	66.500	65.050	65.750	64.491	57,751
2023-10-19	66.000	67.350	65.500	65.800	64.540	70,209
2023-10-18	67.200	67.800	66.400	66.850	65.570	74,138
2023-10-17	70.000	70.950	66.300	68.100	66.796	115,964
2023-10-16	71.500	72.350	70.500	70.500	69.150	121,100
2023-10-13	70.800	73.000	70.200	71.650	70.278	92,420
2023-10-12	72.200	73.000	71.600	71.650	70.278	60,915
2023-10-11	71.150	71.950	70.700	71.750	70.376	66,223
2023-10-10	70.100	70.650	68.750	70.150	68.807	87,645
2023-10-09	72.400	72.450	70.050	70.050	68.709	74,064
2023-10-06	70.900	73.600	70.500	72.450	71.063	128,958
2023-10-05	69.000	71.400	68.600	70.450	69.101	108,172
2023-10-04	66.300	67.250	66.100	67.150	65.864	446,198
2023-10-03	67.650	68.300	66.300	67.100	65.815	130,420
2023-10-02	68.150	68.500	67.650	68.150	66.845	121,511
2023-09-29	68.400	69.100	67.650	68.000	66.698	119,974
2023-09-28	67.000	68.050	66.750	67.800	66.502	151,065
2023-09-27	66.600	67.500	66.050	67.000	65.717	192,265
2023-09-26	66.000	67.200	65.700	66.700	65.423	71,952
2023-09-25	67.550	67.750	65.800	66.350	65.079	107,006
2023-09-22	67.450	67.950	66.750	67.800	66.502	120,101
2023-09-21	70.050	70.850	67.850	67.950	66.649	170,344
2023-09-20	70.250	71.300	69.500	70.400	69.052	70,215
2023-09-19	69.900	70.500	68.950	68.950	67.630	98,769
2023-09-18	72.250	72.500	69.850	69.850	68.512	84,616
2023-09-15	73.000	74.150	72.900	72.900	71.504	146,909
2023-09-14	72.600	73.150	70.800	72.700	71.308	75,858
2023-09-13	72.700	72.750	71.700	72.450	71.063	69,266
2023-09-12	74.000	74.550	72.300	73.200	71.798	54,729
2023-09-11	74.350	74.750	72.900	73.900	72.485	66,258
2023-09-08	77.100	77.100	73.500	74.250	72.828	89,139
2023-09-07	77.000	77.450	75.600	76.750	75.280	67,224

← NewerPage 13 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.