Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	68.100	69.400	67.300	68.150	67.735	109,573
2026-04-27	68.500	69.700	67.900	68.650	68.232	148,606
2026-04-24	67.900	68.400	66.800	67.900	67.487	77,316
2026-04-23	68.000	68.900	66.800	67.650	67.238	78,221
2026-04-22	69.900	69.950	68.650	68.650	68.232	88,671
2026-04-21	69.300	71.000	68.900	69.450	69.027	89,359
2026-04-20	69.850	69.950	68.300	69.350	68.928	109,145
2026-04-17	70.500	71.150	69.700	70.150	69.723	100,282
2026-04-16	73.450	74.250	69.600	70.200	69.773	205,445
2026-04-15	74.250	75.050	72.200	73.000	72.556	228,481
2026-04-14	69.950	74.350	69.850	74.350	73.898	248,118
2026-04-13	66.300	70.600	65.600	69.800	69.375	191,334
2026-04-10	64.250	66.750	64.250	66.350	65.946	179,792
2026-04-09	63.050	63.800	62.700	63.500	63.114	137,486
2026-04-08	63.700	65.800	63.350	63.950	63.561	171,052
2026-04-07	67.000	67.250	63.650	63.650	63.263	128,200
2026-04-02	65.950	66.800	64.800	66.800	66.394	107,043
2026-04-01	66.900	67.350	66.100	66.650	66.244	137,405
2026-03-31	63.650	65.600	62.650	64.850	64.455	125,012
2026-03-30	62.850	63.500	62.250	63.500	63.114	65,569
2026-03-27	64.300	64.300	62.450	62.900	62.517	66,345
2026-03-26	63.950	64.500	62.700	64.150	63.760	103,525
2026-03-25	62.900	65.200	62.900	64.250	63.859	165,500
2026-03-24	61.900	63.350	60.500	62.650	62.269	150,109
2026-03-23	60.350	63.000	58.300	61.300	60.927	133,889
2026-03-20	63.000	63.200	61.050	61.850	61.474	190,975
2026-03-19	61.750	62.200	60.550	62.100	61.722	121,611
2026-03-18	62.000	63.000	61.550	62.250	61.871	121,101
2026-03-17	58.550	61.350	58.450	61.100	60.728	154,466
2026-03-16	61.000	62.550	57.600	58.550	58.194	180,145
2026-03-13	59.700	61.650	58.750	60.350	59.983	217,181
2026-03-12	58.500	63.900	57.800	59.200	58.840	387,510
2026-03-11	54.700	56.200	54.500	54.950	54.616	111,150
2026-03-10	56.000	56.850	55.300	55.350	55.013	129,232
2026-03-09	55.300	55.400	53.950	54.300	53.970	113,542
2026-03-06	57.400	57.400	54.200	55.600	55.262	207,591
2026-03-05	58.700	59.300	57.400	57.850	57.498	87,469
2026-03-04	58.400	59.450	57.500	58.450	58.094	130,472
2026-03-03	57.550	58.750	56.950	57.900	57.548	108,592
2026-03-02	57.500	59.800	57.200	59.350	58.989	128,863
2026-02-27	59.200	60.000	58.500	59.400	59.039	143,262
2026-02-26	57.950	59.200	57.350	58.550	58.194	130,768
2026-02-25	56.900	58.300	56.500	58.050	57.697	110,114
2026-02-24	56.550	57.450	55.650	56.950	56.603	335,397
2026-02-23	64.500	64.500	55.650	56.150	55.808	529,199
2026-02-20	66.500	66.500	65.050	65.050	64.654	73,454
2026-02-19	66.300	66.900	65.900	66.100	65.698	60,413
2026-02-18	64.500	66.400	64.400	66.000	65.598	93,192
2026-02-17	63.250	64.050	62.900	63.650	63.263	44,125
2026-02-16	64.300	64.350	63.050	63.500	63.114	144,008
2026-02-13	64.600	64.950	63.550	64.250	63.859	97,942
2026-02-12	66.650	66.750	63.900	63.900	63.511	118,478
2026-02-11	66.800	67.050	65.150	66.700	66.294	75,143
2026-02-10	67.850	68.350	65.700	66.800	66.394	49,292
2026-02-09	67.600	67.700	66.500	67.550	67.139	65,527
2026-02-06	67.050	67.050	65.150	66.900	66.493	79,444
2026-02-05	68.250	68.700	66.300	67.050	66.642	74,588
2026-02-04	66.900	68.650	66.000	67.850	67.437	68,414
2026-02-03	69.500	69.500	66.800	67.300	66.891	106,657
2026-02-02	69.000	69.550	67.350	68.750	68.332	111,521

← NewerPage 3 of 5 · 249 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.