Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	78.900	79.100	77.050	77.450	75.967	83,677
2023-09-05	81.000	81.400	78.800	79.300	77.781	71,252
2023-09-04	82.000	82.500	80.950	81.150	79.596	60,371
2023-09-01	82.000	83.150	81.550	82.050	80.479	52,016
2023-08-31	82.700	83.000	82.150	82.650	81.067	101,623
2023-08-30	81.950	83.200	81.500	82.500	80.920	46,035
2023-08-29	81.350	81.900	79.900	81.900	80.332	61,259
2023-08-28	81.950	82.600	80.850	80.850	79.302	39,438
2023-08-25	80.600	82.150	80.500	81.450	79.890	66,846
2023-08-24	82.250	82.400	80.650	81.200	79.645	68,457
2023-08-23	80.600	81.850	80.500	81.500	79.939	74,288
2023-08-22	79.700	80.950	79.150	80.100	78.566	27,398
2023-08-21	79.700	80.400	78.200	78.800	77.291	42,143
2023-08-18	79.500	80.000	78.100	79.500	77.978	54,577
2023-08-17	81.250	81.750	79.000	79.550	78.027	69,794
2023-08-16	82.550	82.800	80.900	81.650	80.086	46,421
2023-08-15	81.800	83.400	81.200	83.000	81.411	47,277
2023-08-14	82.450	83.000	81.350	82.300	80.724	39,516
2023-08-11	82.650	82.650	80.550	81.800	80.234	44,567
2023-08-10	81.000	83.750	81.000	82.950	81.362	60,208
2023-08-09	86.450	86.500	80.100	81.000	79.449	132,613
2023-08-08	81.200	87.500	80.750	85.300	83.667	141,463
2023-08-07	80.600	83.150	80.600	81.350	79.792	74,443
2023-08-04	78.350	81.400	78.300	81.400	79.841	107,940
2023-08-03	78.000	79.350	77.900	78.600	77.095	40,214
2023-08-02	78.600	80.100	78.150	78.500	76.997	74,158
2023-07-31	78.150	81.600	78.150	80.350	78.811	100,419
2023-07-28	79.800	80.100	77.500	78.500	76.997	89,022
2023-07-27	75.500	79.900	75.500	79.800	78.272	132,017
2023-07-26	74.850	75.250	73.750	75.200	73.760	54,923
2023-07-25	74.050	75.800	72.800	75.400	73.956	59,449
2023-07-24	74.350	76.050	74.200	74.450	73.024	62,395
2023-07-21	76.050	76.050	72.950	74.550	73.122	103,410
2023-07-20	73.950	76.650	72.200	76.500	75.035	80,094
2023-07-19	76.250	77.350	75.700	76.700	75.231	43,088
2023-07-18	76.300	77.350	74.950	76.050	74.594	60,745
2023-07-17	75.800	77.000	75.700	76.600	75.133	40,133
2023-07-14	74.500	76.750	74.500	76.100	74.643	72,830
2023-07-13	74.900	76.300	74.650	75.100	73.662	67,066
2023-07-12	73.750	75.150	73.550	75.000	73.564	75,725
2023-07-11	75.950	75.950	73.550	74.000	72.583	63,385
2023-07-10	73.850	75.650	73.750	75.050	73.613	70,908
2023-07-07	73.500	74.500	73.150	74.150	72.730	68,594
2023-07-06	74.900	74.950	73.150	73.500	72.093	128,435
2023-07-05	76.100	76.700	74.850	75.300	73.858	72,804
2023-07-04	74.100	76.900	73.500	76.900	75.427	78,348
2023-07-03	78.450	78.450	74.100	74.100	72.681	108,522
2023-06-30	77.200	78.300	76.700	78.000	76.506	78,610
2023-06-29	77.550	78.100	76.650	77.000	75.526	87,119
2023-06-28	76.200	77.700	75.500	77.350	75.869	61,270
2023-06-27	76.200	78.700	74.550	75.000	73.564	130,721
2023-06-26	77.650	78.450	74.600	75.600	74.152	129,896
2023-06-23	80.100	80.800	79.500	80.000	78.468	51,746
2023-06-22	80.350	81.950	79.700	80.300	78.762	123,106
2023-06-21	82.900	83.400	81.400	81.450	79.890	84,915
2023-06-20	84.150	85.050	83.200	83.350	81.754	75,846
2023-06-19	86.000	86.000	84.200	84.500	82.882	61,487
2023-06-16	85.800	87.750	85.350	87.000	85.334	325,947
2023-06-15	83.750	85.750	81.700	85.650	84.010	150,451
2023-06-14	86.850	87.850	86.550	87.000	85.334	72,967

← NewerPage 14 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.