Bachem Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 525.00 | 536.00 | 517.00 | 534.50 | 104.02 | 91,630 |
| 2022-04-01 | 509.00 | 520.00 | 505.00 | 515.00 | 100.22 | 48,015 |
| 2022-03-31 | 539.00 | 539.00 | 511.00 | 511.00 | 99.442 | 100,640 |
| 2022-03-30 | 546.00 | 555.00 | 536.00 | 539.00 | 104.89 | 514,630 |
| 2022-03-29 | 505.00 | 533.00 | 502.00 | 533.00 | 103.72 | 119,060 |
| 2022-03-28 | 495.00 | 508.00 | 488.50 | 501.00 | 97.496 | 91,635 |
| 2022-03-25 | 498.50 | 505.00 | 489.00 | 493.50 | 96.037 | 162,855 |
| 2022-03-24 | 506.00 | 510.00 | 493.00 | 497.00 | 96.718 | 185,070 |
| 2022-03-23 | 493.00 | 516.00 | 489.50 | 503.00 | 97.885 | 169,080 |
| 2022-03-22 | 487.00 | 494.00 | 466.50 | 490.00 | 95.356 | 181,205 |
| 2022-03-21 | 510.00 | 510.00 | 458.50 | 485.50 | 94.480 | 319,835 |
| 2022-03-18 | 563.00 | 565.00 | 505.00 | 513.00 | 99.831 | 271,795 |
| 2022-03-17 | 555.00 | 568.00 | 550.00 | 565.00 | 109.95 | 95,690 |
| 2022-03-16 | 531.00 | 559.00 | 529.00 | 559.00 | 108.78 | 152,860 |
| 2022-03-15 | 537.00 | 538.00 | 523.00 | 525.00 | 102.17 | 53,350 |
| 2022-03-14 | 535.00 | 546.00 | 515.00 | 539.00 | 104.89 | 89,110 |
| 2022-03-11 | 532.00 | 536.00 | 520.00 | 534.00 | 103.92 | 85,435 |
| 2022-03-10 | 547.00 | 547.00 | 525.00 | 526.00 | 102.36 | 85,345 |
| 2022-03-09 | 521.00 | 545.00 | 505.00 | 545.00 | 106.06 | 136,625 |
| 2022-03-08 | 547.00 | 562.00 | 511.00 | 515.00 | 100.22 | 147,295 |
| 2022-03-07 | 533.00 | 558.00 | 529.00 | 550.00 | 107.03 | 171,825 |
| 2022-03-04 | 536.00 | 556.00 | 535.00 | 543.00 | 105.67 | 146,135 |
| 2022-03-03 | 560.00 | 569.00 | 542.00 | 543.00 | 105.67 | 85,790 |
| 2022-03-02 | 551.00 | 568.00 | 548.00 | 557.00 | 108.39 | 133,735 |
| 2022-03-01 | 548.00 | 563.00 | 540.00 | 556.00 | 108.20 | 178,895 |
| 2022-02-28 | 532.00 | 553.00 | 530.00 | 546.00 | 106.25 | 168,055 |
| 2022-02-25 | 522.00 | 543.00 | 520.00 | 536.00 | 104.31 | 103,755 |
| 2022-02-24 | 500.00 | 526.00 | 499.50 | 526.00 | 102.36 | 117,795 |
| 2022-02-23 | 516.00 | 525.00 | 514.00 | 518.00 | 100.80 | 63,305 |
| 2022-02-22 | 490.00 | 517.00 | 488.00 | 514.00 | 100.03 | 78,145 |
| 2022-02-21 | 502.00 | 508.00 | 492.50 | 496.00 | 96.523 | 58,640 |
| 2022-02-18 | 510.00 | 511.00 | 498.00 | 500.00 | 97.302 | 80,495 |
| 2022-02-17 | 516.00 | 524.00 | 509.00 | 511.00 | 99.442 | 51,205 |
| 2022-02-16 | 528.00 | 528.00 | 511.00 | 516.00 | 100.42 | 82,510 |
| 2022-02-15 | 506.00 | 527.00 | 496.50 | 525.00 | 102.17 | 111,295 |
| 2022-02-14 | 510.00 | 514.00 | 487.50 | 505.00 | 98.275 | 150,340 |
| 2022-02-11 | 530.00 | 531.00 | 520.00 | 520.00 | 101.19 | 58,880 |
| 2022-02-10 | 547.00 | 547.00 | 529.00 | 536.00 | 104.31 | 95,115 |
| 2022-02-09 | 530.00 | 548.00 | 530.00 | 548.00 | 106.64 | 89,725 |
| 2022-02-08 | 547.00 | 552.00 | 520.00 | 527.00 | 102.56 | 136,490 |
| 2022-02-07 | 545.00 | 548.00 | 537.00 | 546.00 | 106.25 | 54,185 |
| 2022-02-04 | 553.00 | 556.00 | 543.00 | 543.00 | 105.67 | 100,820 |
| 2022-02-03 | 560.00 | 560.00 | 538.00 | 551.00 | 107.23 | 137,435 |
| 2022-02-02 | 556.00 | 566.00 | 555.00 | 560.00 | 108.98 | 298,285 |
| 2022-02-01 | 549.00 | 561.00 | 549.00 | 554.00 | 107.81 | 128,465 |
| 2022-01-31 | 543.00 | 552.00 | 540.00 | 547.00 | 106.45 | 121,935 |
| 2022-01-28 | 527.00 | 536.00 | 521.00 | 536.00 | 104.31 | 124,700 |
| 2022-01-27 | 522.00 | 536.00 | 515.00 | 533.00 | 103.72 | 152,555 |
| 2022-01-26 | 527.00 | 538.00 | 520.00 | 530.00 | 103.14 | 139,240 |
| 2022-01-25 | 519.00 | 534.00 | 507.00 | 524.00 | 101.97 | 176,475 |
| 2022-01-24 | 535.00 | 538.00 | 512.00 | 517.00 | 100.61 | 201,660 |
| 2022-01-21 | 549.00 | 551.00 | 540.00 | 542.00 | 105.47 | 75,030 |
| 2022-01-20 | 548.00 | 558.00 | 543.00 | 555.00 | 108.00 | 126,005 |
| 2022-01-19 | 542.00 | 560.00 | 537.00 | 550.00 | 107.03 | 113,435 |
| 2022-01-18 | 559.00 | 559.00 | 546.00 | 549.00 | 106.84 | 126,575 |
| 2022-01-17 | 550.00 | 563.00 | 548.00 | 558.00 | 108.59 | 79,605 |
| 2022-01-14 | 554.00 | 565.00 | 549.00 | 549.00 | 106.84 | 128,085 |
| 2022-01-13 | 574.00 | 582.00 | 564.00 | 564.00 | 109.76 | 135,105 |
| 2022-01-12 | 583.00 | 588.00 | 570.00 | 580.00 | 112.87 | 172,540 |
| 2022-01-11 | 566.00 | 583.00 | 566.00 | 576.00 | 112.09 | 95,515 |
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.