Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	84.850	85.400	83.000	83.150	81.236	76,007
2022-12-16	86.900	88.550	82.650	84.150	82.213	197,630
2022-12-15	87.000	87.300	84.350	84.700	82.751	50,964
2022-12-14	87.250	88.700	86.400	87.900	85.877	52,319
2022-12-13	88.300	88.900	84.250	87.800	85.779	106,916
2022-12-12	85.250	88.850	84.400	88.450	86.414	66,858
2022-12-09	85.900	87.800	85.350	85.650	83.679	64,801
2022-12-08	86.500	87.600	85.400	85.700	83.728	63,081
2022-12-07	87.250	87.650	85.700	86.600	84.607	71,575
2022-12-06	89.900	89.950	86.350	87.850	85.828	71,728
2022-12-05	92.000	92.000	89.850	90.250	88.173	48,860
2022-12-02	88.050	92.050	85.800	91.650	89.541	119,882
2022-12-01	92.600	93.400	87.650	90.100	88.026	110,520
2022-11-30	88.050	91.250	87.800	90.750	88.661	173,413
2022-11-29	91.700	91.700	86.850	87.700	85.682	63,249
2022-11-28	91.050	92.000	88.750	91.300	89.199	88,811
2022-11-25	90.500	91.500	88.600	91.500	89.394	95,734
2022-11-24	88.450	90.400	87.700	90.250	88.173	47,278
2022-11-23	88.800	88.800	86.900	88.800	86.756	59,172
2022-11-22	89.900	91.600	86.550	88.300	86.268	122,334
2022-11-21	84.150	89.250	82.100	88.700	86.659	224,950
2022-11-18	86.150	86.500	81.900	82.750	80.846	86,439
2022-11-17	85.450	86.350	85.300	85.950	83.972	56,115
2022-11-16	86.750	87.900	84.350	85.050	83.093	105,140
2022-11-15	85.200	89.550	85.000	88.700	86.659	108,867
2022-11-14	87.000	87.200	84.450	85.600	83.630	155,212
2022-11-11	84.650	86.750	83.400	86.750	84.754	125,789
2022-11-10	76.950	83.100	75.300	83.100	81.188	143,165
2022-11-09	76.750	78.200	76.200	77.250	75.472	54,588
2022-11-08	73.050	77.800	73.050	77.300	75.521	112,611
2022-11-07	72.600	74.450	71.650	73.350	71.662	54,927
2022-11-04	71.250	72.100	70.450	71.250	69.610	75,008
2022-11-03	70.400	72.400	69.450	70.800	69.171	71,932
2022-11-02	69.550	72.050	69.250	71.500	69.855	75,866
2022-11-01	71.600	72.850	68.050	69.000	67.412	122,348
2022-10-31	72.850	72.950	70.100	71.850	70.196	77,614
2022-10-28	70.700	71.850	69.500	71.600	69.952	100,985
2022-10-27	73.850	74.700	71.350	72.050	70.392	114,221
2022-10-26	77.400	78.800	73.850	75.250	73.518	118,384
2022-10-25	80.000	80.000	75.900	76.750	74.984	136,303
2022-10-24	76.000	78.750	75.500	78.650	76.840	101,848
2022-10-21	74.350	75.850	73.950	75.200	73.469	90,412
2022-10-20	71.650	74.950	71.200	74.800	73.079	261,674
2022-10-19	78.250	78.450	72.000	72.500	70.831	162,907
2022-10-18	74.400	77.600	73.700	77.000	75.228	169,051
2022-10-17	70.150	72.450	69.250	72.000	70.343	81,601
2022-10-14	69.650	72.050	69.100	70.350	68.731	98,726
2022-10-13	66.050	68.200	65.750	68.150	66.582	78,963
2022-10-12	65.500	66.450	64.850	66.200	64.676	105,953
2022-10-11	64.800	66.100	64.300	65.850	64.335	89,546
2022-10-10	64.800	65.950	64.500	65.200	63.699	64,698
2022-10-07	65.350	66.750	64.450	65.450	63.944	97,597
2022-10-06	67.550	67.550	65.000	66.000	64.481	80,005
2022-10-05	65.600	66.800	64.650	65.250	63.748	124,685
2022-10-04	62.500	64.350	62.050	63.850	62.381	87,585
2022-10-03	61.750	61.850	59.500	61.800	60.378	118,021
2022-09-30	59.500	63.200	59.150	62.800	61.355	112,467
2022-09-29	60.200	60.300	58.500	58.700	57.349	73,170
2022-09-28	59.050	61.400	58.150	60.450	59.059	109,126
2022-09-27	58.350	60.200	57.450	59.450	58.082	113,229

← NewerPage 17 of 22 · 1,261 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.