Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	75.200	76.600	72.700	75.050	75.050	104,318
2026-07-23	74.350	76.500	73.100	75.300	75.300	90,946
2026-07-22	77.400	77.400	73.300	75.200	75.200	140,119
2026-07-21	72.950	79.250	72.950	77.700	77.700	405,170
2026-07-20	71.000	71.600	69.300	70.250	70.250	117,458
2026-07-17	71.500	72.100	69.600	71.150	71.150	144,376
2026-07-16	74.100	74.100	71.650	72.300	72.300	120,915
2026-07-15	75.450	75.950	72.850	74.000	74.000	89,797
2026-07-14	73.800	75.450	73.050	75.400	75.400	46,889
2026-07-13	74.200	74.400	72.850	74.400	74.400	75,006
2026-07-10	74.400	76.350	73.850	74.850	74.850	79,963
2026-07-09	73.450	74.100	72.000	74.100	74.100	65,434
2026-07-08	75.400	75.400	71.700	71.700	71.700	125,452
2026-07-07	76.800	77.500	75.400	75.950	75.950	77,095
2026-07-06	78.000	79.150	76.600	77.000	77.000	95,480
2026-07-03	75.450	77.550	74.900	77.550	77.550	73,908
2026-07-02	76.200	77.500	75.550	76.000	76.000	219,731
2026-07-01	76.000	77.350	75.650	77.350	77.350	98,125
2026-06-30	72.950	77.150	72.950	75.650	75.650	172,657
2026-06-29	72.000	73.700	71.950	72.900	72.900	91,121
2026-06-26	70.900	71.950	70.250	71.900	71.900	96,651
2026-06-25	70.350	72.050	70.000	71.200	71.200	102,175
2026-06-24	68.200	71.300	68.100	70.350	70.350	126,566
2026-06-23	66.500	68.150	66.000	67.700	67.700	103,764
2026-06-22	67.100	68.300	66.250	66.900	66.900	96,634
2026-06-19	67.100	69.100	67.100	67.950	67.950	468,066
2026-06-18	67.000	67.000	65.800	67.000	67.000	100,007
2026-06-17	66.250	67.600	65.650	67.100	67.100	106,306
2026-06-16	66.650	67.250	65.000	65.650	65.650	148,106
2026-06-15	66.900	67.550	66.400	66.600	66.600	140,979
2026-06-12	67.450	67.650	65.150	66.050	66.050	114,361
2026-06-11	67.000	67.850	66.100	66.350	66.350	111,173
2026-06-10	68.500	68.550	66.350	67.000	67.000	94,545
2026-06-09	67.450	70.550	67.400	68.450	68.450	118,395
2026-06-08	67.550	68.500	65.750	68.450	68.450	120,594
2026-06-05	69.700	69.700	68.150	68.550	68.550	87,974
2026-06-04	68.000	70.900	66.950	69.800	69.800	135,259
2026-06-03	70.400	70.750	66.950	67.900	67.900	245,269
2026-06-02	72.700	74.000	70.200	71.000	71.000	169,474
2026-06-01	76.950	77.200	71.400	72.550	72.550	209,390
2026-05-29	82.000	82.000	75.800	76.850	76.850	414,965
2026-05-28	80.000	81.800	78.350	81.000	81.000	130,473
2026-05-27	80.050	82.250	79.850	80.550	80.550	133,835
2026-05-26	78.800	80.000	77.700	79.700	79.700	128,239
2026-05-22	78.500	79.150	77.550	78.500	78.500	123,759
2026-05-21	78.500	79.500	76.700	78.050	78.050	125,411
2026-05-20	76.950	79.100	76.900	78.450	78.450	101,323
2026-05-19	75.000	78.850	75.000	77.100	77.100	96,252
2026-05-18	75.200	77.250	74.400	76.400	76.400	98,345
2026-05-15	76.500	77.450	74.850	75.350	75.350	111,277
2026-05-13	77.600	78.900	76.450	76.800	76.800	108,395
2026-05-12	78.700	79.350	77.200	77.200	77.200	132,210
2026-05-11	80.500	82.300	78.050	79.150	79.150	134,267
2026-05-08	81.000	83.250	80.350	80.350	80.350	138,773
2026-05-07	81.550	83.250	81.100	81.850	81.850	240,529
2026-05-06	78.000	81.100	76.550	81.100	81.100	347,921
2026-05-05	74.900	76.500	73.150	75.450	75.450	241,063
2026-05-04	71.000	74.350	70.500	73.950	73.950	172,896
2026-04-30	68.000	71.600	67.600	70.800	70.369	121,478
2026-04-29	68.800	69.450	67.700	68.050	67.636	93,568

← NewerPage 2 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.