Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	66.200	67.700	64.650	67.450	65.898	75,085
2022-06-30	67.900	68.100	64.500	66.350	64.823	133,432
2022-06-29	71.050	71.600	68.500	68.950	67.363	92,030
2022-06-28	73.550	73.550	71.550	72.200	70.538	38,604
2022-06-27	72.050	73.550	72.000	73.350	71.662	58,532
2022-06-24	69.200	72.050	68.900	71.900	70.245	73,698
2022-06-23	68.000	68.900	67.100	68.900	67.314	41,667
2022-06-22	68.000	68.600	64.950	68.350	66.777	71,979
2022-06-21	69.750	70.450	68.600	68.600	67.021	53,934
2022-06-20	70.700	71.300	69.050	69.200	67.607	54,692
2022-06-17	70.000	72.750	69.700	70.850	69.219	298,420
2022-06-16	70.900	70.950	69.050	70.000	68.389	57,257
2022-06-15	68.700	71.000	68.200	71.000	69.366	105,372
2022-06-14	71.500	71.500	68.250	68.550	66.972	61,653
2022-06-13	72.100	72.600	69.650	70.750	69.122	120,884
2022-06-10	73.000	74.700	72.400	73.300	71.613	62,561
2022-06-09	76.250	76.750	74.450	74.450	72.737	48,825
2022-06-08	75.500	76.500	74.650	76.300	74.544	64,056
2022-06-07	74.750	75.300	73.500	75.200	73.469	44,239
2022-06-03	76.800	78.550	74.300	74.800	73.079	64,728
2022-06-02	73.600	76.400	73.500	75.650	73.909	54,033
2022-06-01	75.450	75.700	73.500	73.500	71.808	95,202
2022-05-31	76.000	76.450	74.500	75.250	73.518	225,674
2022-05-30	74.500	77.700	74.500	76.750	74.984	60,031
2022-05-27	70.650	74.300	69.850	73.700	72.004	70,390
2022-05-25	70.550	71.100	68.350	70.100	68.487	42,509
2022-05-24	70.300	71.600	69.500	69.900	68.291	58,048
2022-05-23	72.750	72.750	70.200	71.000	69.366	65,231
2022-05-20	72.200	72.850	71.500	72.200	70.538	59,692
2022-05-19	68.500	72.200	68.500	71.500	69.855	60,342
2022-05-18	74.000	75.250	69.300	69.300	67.705	87,431
2022-05-17	73.450	74.000	72.100	72.550	70.880	74,630
2022-05-16	73.800	73.950	70.950	73.150	71.467	133,938
2022-05-13	70.800	73.900	70.650	73.550	71.857	108,784
2022-05-12	68.500	70.750	67.000	70.650	69.024	114,903
2022-05-11	70.250	70.400	67.700	69.800	68.194	75,099
2022-05-10	68.550	70.500	67.550	68.950	67.363	105,556
2022-05-09	73.300	74.300	68.150	68.150	66.582	101,114
2022-05-06	78.850	79.350	74.450	74.700	72.981	98,008
2022-05-05	80.150	85.000	78.750	79.200	77.377	57,309
2022-05-04	411.60	413.20	401.60	401.60	78.472	59,595
2022-05-03	419.20	422.00	407.20	415.40	81.168	63,260
2022-05-02	422.80	426.20	390.00	414.60	81.012	87,220
2022-04-29	431.60	432.00	425.00	429.00	83.825	73,340
2022-04-28	430.60	437.80	426.00	430.60	83.796	69,115
2022-04-27	438.40	444.40	428.20	431.40	83.952	77,065
2022-04-26	457.60	469.80	444.00	444.60	86.521	150,705
2022-04-25	451.00	455.00	439.00	440.00	85.625	119,325
2022-04-22	461.60	464.40	454.00	455.00	88.544	91,815
2022-04-21	476.40	476.40	465.00	468.00	91.074	97,250
2022-04-20	483.40	488.80	476.60	479.40	93.293	49,390
2022-04-19	496.20	496.20	481.60	484.60	94.305	76,890
2022-04-14	499.00	504.50	493.20	496.80	96.679	44,485
2022-04-13	502.00	509.00	498.00	503.00	97.885	55,815
2022-04-12	513.50	516.50	497.80	502.00	97.691	104,915
2022-04-11	525.00	525.00	511.50	518.50	100.90	50,420
2022-04-08	529.50	529.50	509.50	517.50	100.71	51,940
2022-04-07	529.00	537.00	522.00	523.50	101.87	71,295
2022-04-06	529.00	534.50	519.50	524.50	102.07	57,850
2022-04-05	535.00	540.00	525.50	531.50	103.43	81,755

← NewerPage 19 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.