Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	56.700	58.600	56.500	58.300	56.958	134,694
2022-09-23	57.700	58.900	57.350	57.650	56.323	131,955
2022-09-22	59.300	60.100	57.650	58.500	57.154	203,053
2022-09-21	56.750	61.000	56.550	60.550	59.157	153,658
2022-09-20	56.000	58.150	54.900	57.800	56.470	193,893
2022-09-19	54.100	54.150	49.900	50.700	49.533	113,622
2022-09-16	54.600	55.550	54.100	54.200	52.953	569,013
2022-09-15	55.300	56.300	54.050	54.450	53.197	90,522
2022-09-14	56.250	57.200	54.800	55.350	54.076	123,952
2022-09-13	59.500	61.400	56.850	56.850	55.542	77,451
2022-09-12	60.900	60.900	58.650	59.150	57.789	63,357
2022-09-09	60.000	61.300	59.850	60.850	59.450	53,629
2022-09-08	58.400	59.050	56.900	58.950	57.593	104,913
2022-09-07	60.000	60.850	57.750	58.000	56.665	133,310
2022-09-06	63.100	64.050	60.350	60.400	59.010	65,313
2022-09-05	65.900	66.400	63.250	63.250	61.794	80,902
2022-09-02	66.150	68.050	65.900	67.850	66.289	76,327
2022-09-01	67.400	67.500	65.850	65.850	64.335	132,336
2022-08-31	67.500	70.250	67.100	67.950	66.386	262,838
2022-08-30	66.200	67.250	66.150	67.000	65.458	110,381
2022-08-29	65.650	66.950	65.650	66.400	64.872	91,666
2022-08-26	68.500	69.400	66.700	66.700	65.165	152,034
2022-08-25	62.750	69.000	59.050	68.150	66.582	246,464
2022-08-24	63.000	65.200	62.800	64.600	63.113	92,858
2022-08-23	65.800	66.300	63.400	63.800	62.332	93,464
2022-08-22	64.500	66.950	64.500	66.700	65.165	85,651
2022-08-19	69.000	69.700	63.400	64.450	62.967	118,274
2022-08-18	68.200	69.900	67.600	69.900	68.291	87,363
2022-08-17	67.100	68.450	66.500	67.850	66.289	51,825
2022-08-16	70.250	70.450	66.250	67.000	65.458	50,114
2022-08-15	69.750	71.250	69.500	70.150	68.536	66,007
2022-08-12	67.550	70.350	67.050	69.150	67.559	100,399
2022-08-11	66.550	68.000	65.000	67.300	65.751	76,355
2022-08-10	64.550	66.500	62.450	66.200	64.676	59,385
2022-08-09	66.300	66.950	64.650	64.800	63.309	42,007
2022-08-08	65.300	66.300	64.600	65.750	64.237	67,226
2022-08-05	67.950	68.400	64.300	64.350	62.869	95,583
2022-08-04	65.700	68.200	65.200	67.800	66.240	90,003
2022-08-03	63.600	65.900	63.150	65.900	64.383	87,603
2022-08-02	63.400	64.050	61.850	63.650	62.185	77,116
2022-07-29	63.350	65.400	62.950	63.850	62.381	73,350
2022-07-28	61.400	63.200	61.400	62.950	61.501	78,583
2022-07-27	61.250	61.250	59.450	60.800	59.401	46,926
2022-07-26	62.450	62.450	60.700	60.900	59.498	44,337
2022-07-25	63.750	63.800	61.450	61.900	60.475	86,830
2022-07-22	62.050	65.000	61.500	63.750	62.283	104,372
2022-07-21	59.850	61.950	59.200	61.950	60.524	114,856
2022-07-20	58.000	59.450	58.000	59.450	58.082	70,675
2022-07-19	57.750	57.800	56.250	57.800	56.470	75,134
2022-07-18	57.450	59.750	57.450	58.300	56.958	102,196
2022-07-15	59.000	59.650	56.150	57.150	55.835	80,695
2022-07-14	59.400	61.000	57.150	57.850	56.519	89,934
2022-07-13	60.750	60.950	56.700	60.000	58.619	228,535
2022-07-12	63.500	64.750	59.900	61.400	59.987	186,860
2022-07-11	69.200	70.050	67.000	68.500	66.924	57,759
2022-07-08	72.700	72.700	68.250	70.100	68.487	80,000
2022-07-07	70.850	72.150	70.250	71.900	70.245	146,392
2022-07-06	69.250	70.550	68.900	70.200	68.584	131,622
2022-07-05	66.750	69.250	66.750	68.550	66.972	139,342
2022-07-04	67.900	68.550	65.950	66.200	64.676	33,892

← NewerPage 18 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.