Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	88.550	88.550	85.700	86.750	84.754	108,013
2023-03-14	83.600	88.700	82.750	87.900	85.877	135,405
2023-03-13	85.500	85.900	80.850	83.100	81.188	109,267
2023-03-10	84.300	86.700	84.100	85.600	83.630	234,291
2023-03-09	91.850	92.750	90.500	91.900	89.785	53,018
2023-03-08	90.550	92.750	87.350	92.750	90.615	92,565
2023-03-07	94.000	98.450	91.100	92.100	89.980	196,801
2023-03-06	101.80	102.70	99.150	101.00	98.676	124,768
2023-03-03	97.100	101.70	97.100	101.70	99.359	170,305
2023-03-02	93.900	94.650	92.300	94.650	92.472	58,217
2023-03-01	94.400	94.950	92.800	93.950	91.788	98,001
2023-02-28	92.600	93.950	91.450	93.950	91.788	132,505
2023-02-27	89.900	93.200	88.900	92.850	90.713	70,308
2023-02-24	89.800	90.050	88.350	89.300	87.245	32,463
2023-02-23	90.500	91.700	88.850	89.500	87.440	54,046
2023-02-22	88.800	90.400	87.700	89.450	87.391	61,622
2023-02-21	86.800	89.800	86.800	89.750	87.684	75,847
2023-02-20	86.400	89.000	86.400	88.550	86.512	36,724
2023-02-17	85.300	87.000	84.800	86.950	84.949	78,073
2023-02-16	87.800	87.800	85.400	86.200	84.216	53,022
2023-02-15	89.250	89.250	87.350	87.700	85.682	55,974
2023-02-14	86.350	89.600	86.150	89.450	87.391	58,021
2023-02-13	85.700	86.700	85.200	86.350	84.363	26,884
2023-02-10	87.300	87.300	84.650	85.850	83.874	70,329
2023-02-09	88.400	90.500	87.550	88.800	86.756	78,787
2023-02-08	86.950	87.800	86.300	86.900	84.900	43,715
2023-02-07	86.000	87.450	84.700	85.900	83.923	52,115
2023-02-06	86.250	87.750	85.050	87.100	85.095	57,210
2023-02-03	83.700	87.000	81.900	87.000	84.998	71,122
2023-02-02	81.400	83.650	80.900	83.650	81.725	134,917
2023-02-01	80.900	82.350	80.500	80.550	78.696	37,572
2023-01-31	81.400	81.500	79.350	80.450	78.599	52,273
2023-01-30	82.750	83.500	80.000	81.700	79.820	55,114
2023-01-27	82.500	83.200	81.800	82.950	81.041	51,206
2023-01-26	81.950	83.600	81.900	82.350	80.455	66,803
2023-01-25	80.700	81.800	80.250	81.800	79.917	49,108
2023-01-24	81.900	82.750	81.250	81.400	79.527	53,454
2023-01-23	80.350	82.050	79.200	81.900	80.015	81,707
2023-01-20	82.000	82.200	78.650	78.850	77.035	88,815
2023-01-19	84.300	84.900	82.300	82.300	80.406	55,751
2023-01-18	86.200	86.600	84.200	85.050	83.093	55,892
2023-01-17	86.200	86.600	84.900	85.500	83.532	51,641
2023-01-16	87.350	87.400	85.700	86.050	84.070	81,609
2023-01-13	87.550	89.200	86.850	86.850	84.851	65,720
2023-01-12	86.150	87.850	85.200	86.700	84.705	53,103
2023-01-11	82.750	87.200	82.750	85.950	83.972	95,404
2023-01-10	81.350	83.550	80.300	82.550	80.650	60,650
2023-01-09	81.500	82.650	80.700	82.250	80.357	62,366
2023-01-06	79.800	80.700	78.800	80.150	78.305	38,696
2023-01-05	80.650	81.450	78.950	79.650	77.817	39,697
2023-01-04	82.150	82.150	79.450	80.700	78.843	77,913
2023-01-03	79.950	82.450	79.850	81.350	79.478	50,106
2022-12-30	81.000	82.100	79.850	79.850	78.012	56,766
2022-12-29	79.300	81.650	79.250	81.100	79.234	42,731
2022-12-28	79.100	80.300	78.350	79.550	77.719	60,932
2022-12-27	80.200	80.750	78.950	79.600	77.768	35,830
2022-12-23	78.650	80.300	78.600	79.800	77.963	52,685
2022-12-22	80.450	80.900	77.750	78.650	76.840	75,019
2022-12-21	79.450	81.300	79.200	81.050	79.185	87,905
2022-12-20	82.000	82.350	78.750	78.900	77.084	120,219

← NewerPage 16 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.