Bachem Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 590.00 | 590.00 | 554.00 | 559.00 | 108.78 | 172,305 |
| 2022-01-07 | 590.00 | 607.00 | 582.00 | 591.00 | 115.01 | 116,955 |
| 2022-01-06 | 600.00 | 600.00 | 583.00 | 597.00 | 116.18 | 119,295 |
| 2022-01-05 | 620.00 | 623.00 | 602.00 | 606.00 | 117.93 | 127,035 |
| 2022-01-04 | 682.00 | 682.00 | 616.00 | 618.00 | 120.26 | 189,495 |
| 2022-01-03 | 718.00 | 722.00 | 674.00 | 678.00 | 131.94 | 77,825 |
| 2021-12-30 | 691.00 | 716.00 | 691.00 | 716.00 | 139.34 | 100,670 |
| 2021-12-29 | 691.00 | 694.00 | 683.00 | 690.00 | 134.28 | 52,620 |
| 2021-12-28 | 687.00 | 699.00 | 686.00 | 694.00 | 135.05 | 45,520 |
| 2021-12-27 | 670.00 | 687.00 | 666.00 | 679.00 | 132.14 | 42,425 |
| 2021-12-23 | 671.00 | 681.00 | 663.00 | 675.00 | 131.36 | 73,635 |
| 2021-12-22 | 645.00 | 667.00 | 645.00 | 667.00 | 129.80 | 67,460 |
| 2021-12-21 | 657.00 | 658.00 | 635.00 | 639.00 | 124.35 | 84,910 |
| 2021-12-20 | 615.00 | 661.00 | 615.00 | 656.00 | 127.66 | 105,145 |
| 2021-12-17 | 625.00 | 630.00 | 612.00 | 630.00 | 122.60 | 147,135 |
| 2021-12-16 | 644.00 | 646.00 | 623.00 | 627.00 | 122.02 | 146,155 |
| 2021-12-15 | 620.00 | 633.00 | 620.00 | 632.00 | 122.99 | 108,030 |
| 2021-12-14 | 632.00 | 638.00 | 614.00 | 615.00 | 119.68 | 73,380 |
| 2021-12-13 | 635.00 | 646.00 | 633.00 | 635.00 | 123.57 | 100,575 |
| 2021-12-10 | 631.00 | 641.00 | 625.00 | 633.00 | 123.18 | 87,780 |
| 2021-12-09 | 637.00 | 644.00 | 631.00 | 636.00 | 123.77 | 93,730 |
| 2021-12-08 | 631.00 | 650.00 | 630.00 | 634.00 | 123.38 | 128,070 |
| 2021-12-07 | 602.00 | 630.00 | 602.00 | 627.00 | 122.02 | 106,920 |
| 2021-12-06 | 616.00 | 623.00 | 598.00 | 598.00 | 116.37 | 123,330 |
| 2021-12-03 | 630.00 | 639.00 | 608.00 | 608.00 | 118.32 | 152,735 |
| 2021-12-02 | 679.00 | 679.00 | 625.00 | 625.00 | 121.63 | 176,185 |
| 2021-12-01 | 676.00 | 687.00 | 660.00 | 674.00 | 131.16 | 225,985 |
| 2021-11-30 | 675.00 | 688.00 | 661.00 | 664.00 | 129.22 | 1,846,990 |
| 2021-11-29 | 693.00 | 695.00 | 671.00 | 687.00 | 133.69 | 228,810 |
| 2021-11-26 | 654.00 | 696.00 | 651.00 | 681.00 | 132.52 | 188,915 |
| 2021-11-25 | 660.00 | 685.00 | 655.00 | 662.00 | 128.83 | 144,310 |
| 2021-11-24 | 664.00 | 672.00 | 644.00 | 657.00 | 127.85 | 162,120 |
| 2021-11-23 | 681.00 | 691.00 | 664.00 | 664.00 | 129.22 | 119,905 |
| 2021-11-22 | 700.00 | 710.00 | 684.00 | 684.00 | 133.11 | 121,495 |
| 2021-11-19 | 719.00 | 735.00 | 695.00 | 700.00 | 136.22 | 150,535 |
| 2021-11-18 | 732.00 | 743.00 | 714.00 | 716.00 | 139.34 | 77,610 |
| 2021-11-17 | 740.00 | 748.00 | 728.00 | 732.00 | 142.45 | 80,115 |
| 2021-11-16 | 735.00 | 741.00 | 723.00 | 740.00 | 144.01 | 89,080 |
| 2021-11-15 | 717.00 | 735.00 | 707.00 | 732.00 | 142.45 | 109,115 |
| 2021-11-12 | 709.00 | 720.00 | 701.00 | 714.00 | 138.95 | 139,420 |
| 2021-11-11 | 706.00 | 715.00 | 693.00 | 708.00 | 137.78 | 96,445 |
| 2021-11-10 | 729.00 | 729.00 | 699.00 | 709.00 | 137.97 | 100,880 |
| 2021-11-09 | 718.00 | 740.00 | 712.00 | 730.00 | 142.06 | 94,395 |
| 2021-11-08 | 697.00 | 724.00 | 697.00 | 719.00 | 139.92 | 105,605 |
| 2021-11-05 | 742.00 | 758.00 | 688.00 | 694.00 | 135.05 | 241,035 |
| 2021-11-04 | 735.00 | 748.00 | 730.00 | 748.00 | 145.56 | 114,800 |
| 2021-11-03 | 738.00 | 755.00 | 728.00 | 731.00 | 142.25 | 108,315 |
| 2021-11-02 | 740.00 | 754.00 | 732.00 | 735.00 | 143.03 | 105,210 |
| 2021-11-01 | 738.00 | 751.00 | 734.00 | 738.00 | 143.62 | 87,895 |
| 2021-10-29 | 730.00 | 744.00 | 717.00 | 736.00 | 143.23 | 111,580 |
| 2021-10-28 | 734.00 | 745.00 | 727.00 | 736.00 | 143.23 | 84,710 |
| 2021-10-27 | 765.00 | 768.00 | 729.00 | 734.00 | 142.84 | 145,765 |
| 2021-10-26 | 766.00 | 768.00 | 753.00 | 762.00 | 148.29 | 184,075 |
| 2021-10-25 | 767.00 | 771.00 | 752.00 | 766.00 | 149.07 | 101,905 |
| 2021-10-22 | 755.00 | 767.00 | 746.00 | 767.00 | 149.26 | 289,180 |
| 2021-10-21 | 727.00 | 757.00 | 723.00 | 754.00 | 146.73 | 296,650 |
| 2021-10-20 | 747.00 | 747.00 | 715.00 | 725.00 | 141.09 | 292,095 |
← NewerPage 21 of 21 · 1,257 trading days
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.