Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	89.800	89.800	86.900	87.600	85.923	82,491
2023-06-12	88.200	89.800	87.800	89.800	88.080	126,307
2023-06-09	88.600	89.600	88.000	88.100	86.413	35,298
2023-06-08	90.000	90.100	86.700	88.550	86.854	90,000
2023-06-07	92.450	92.500	88.200	91.050	89.306	71,459
2023-06-06	91.600	93.300	91.600	93.000	91.219	64,441
2023-06-05	93.600	95.400	90.950	91.550	89.797	60,604
2023-06-02	94.700	94.700	92.350	94.550	92.739	62,570
2023-06-01	97.000	97.000	93.450	94.000	92.200	55,735
2023-05-31	94.800	96.050	94.100	95.600	93.769	130,971
2023-05-30	93.750	96.200	93.550	95.400	93.573	48,080
2023-05-26	91.150	93.800	90.800	93.500	91.710	33,684
2023-05-25	92.600	92.900	91.000	91.200	89.454	46,631
2023-05-24	94.950	94.950	92.750	93.350	91.562	32,896
2023-05-23	96.950	97.500	95.750	95.750	93.916	34,401
2023-05-22	95.500	97.300	93.350	97.150	95.290	54,531
2023-05-19	93.100	95.500	93.100	94.750	92.936	51,175
2023-05-17	92.900	93.600	91.400	91.800	90.042	48,862
2023-05-16	96.950	97.150	93.250	93.500	91.710	68,740
2023-05-15	94.500	96.950	94.500	96.950	95.093	70,032
2023-05-12	95.550	95.550	93.900	94.200	92.396	67,044
2023-05-11	93.200	97.000	93.150	94.450	92.641	83,870
2023-05-10	100.60	101.00	90.300	92.950	91.170	203,125
2023-05-09	103.50	104.60	102.30	103.40	101.42	79,324
2023-05-08	104.80	105.60	103.70	103.80	101.81	57,120
2023-05-05	100.00	105.10	100.00	105.00	102.99	108,331
2023-05-04	95.450	100.30	95.050	99.700	97.791	105,909
2023-05-03	96.350	97.300	95.650	96.100	94.260	65,039
2023-05-02	97.700	98.000	95.550	95.650	93.818	51,887
2023-04-28	94.850	97.700	94.500	97.100	95.241	65,221
2023-04-27	94.450	96.150	93.700	94.500	92.690	55,311
2023-04-26	94.000	95.050	93.250	94.400	92.592	62,961
2023-04-25	96.000	97.950	94.950	95.450	93.622	57,612
2023-04-24	95.600	99.000	95.350	96.550	94.701	67,771
2023-04-21	93.100	96.150	92.000	96.150	94.309	66,923
2023-04-20	94.050	94.200	92.350	93.900	91.739	46,221
2023-04-19	94.000	95.700	93.100	95.050	92.863	44,535
2023-04-18	95.050	95.300	93.550	94.750	92.569	47,548
2023-04-17	94.400	96.150	93.500	95.050	92.863	75,429
2023-04-14	94.500	94.500	93.450	94.300	92.130	41,609
2023-04-13	93.800	96.400	92.950	93.900	91.739	64,294
2023-04-12	92.650	94.150	91.300	93.200	91.055	54,672
2023-04-11	91.900	92.500	90.500	92.500	90.371	50,271
2023-04-06	89.650	92.950	89.650	91.000	88.906	40,276
2023-04-05	90.450	90.450	88.350	88.750	86.708	40,563
2023-04-04	89.500	90.500	88.700	89.250	87.196	30,780
2023-04-03	92.100	92.100	88.300	88.650	86.610	43,417
2023-03-31	89.950	92.500	89.350	91.400	89.297	63,970
2023-03-30	87.650	89.550	87.650	89.550	87.489	34,524
2023-03-29	85.300	87.650	85.300	86.900	84.900	45,096
2023-03-28	87.750	88.650	85.600	86.000	84.021	44,856
2023-03-27	87.550	89.700	86.650	88.300	86.268	69,090
2023-03-24	87.550	87.550	85.000	85.900	83.923	72,729
2023-03-23	86.150	88.500	86.100	88.200	86.170	36,491
2023-03-22	86.950	87.800	86.000	87.050	85.047	42,138
2023-03-21	88.050	88.600	85.950	86.200	84.216	56,646
2023-03-20	87.500	89.300	85.600	88.500	86.463	59,221
2023-03-17	90.950	91.550	87.750	89.000	86.952	127,057
2023-03-16	89.000	90.350	86.600	90.350	88.271	62,908
2023-03-15	88.550	88.550	85.700	86.750	84.754	108,013

← NewerPage 15 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.