Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	69.000	69.550	67.350	68.750	68.332	111,521
2026-01-30	70.700	70.750	69.400	70.000	69.574	134,001
2026-01-29	72.050	73.050	70.550	71.050	70.618	137,293
2026-01-28	74.300	74.300	71.550	72.150	71.711	87,710
2026-01-27	74.800	76.000	73.800	74.300	73.848	116,240
2026-01-26	70.550	75.550	70.450	74.350	73.898	250,378
2026-01-23	71.200	71.200	69.200	69.900	69.475	108,833
2026-01-22	69.600	71.350	69.450	70.700	70.270	178,071
2026-01-21	68.400	69.850	68.200	69.500	69.077	168,500
2026-01-20	65.150	68.200	64.650	67.800	67.387	104,866
2026-01-19	64.950	66.000	64.600	65.600	65.201	77,866
2026-01-16	65.000	67.000	65.000	66.200	65.797	188,499
2026-01-15	65.700	66.600	64.550	64.950	64.555	128,303
2026-01-14	64.850	66.400	64.850	65.200	64.803	131,797
2026-01-13	63.750	64.900	63.500	64.200	63.809	88,321
2026-01-12	63.500	64.250	63.000	63.900	63.511	110,873
2026-01-09	62.350	63.100	61.950	62.550	62.169	86,692
2026-01-08	61.600	62.300	61.000	62.300	61.921	101,472
2026-01-07	60.850	61.450	58.900	61.300	60.927	162,581
2026-01-06	58.900	61.400	58.500	60.950	60.579	106,700
2026-01-05	59.600	60.500	57.350	58.450	58.094	118,448
2025-12-30	60.200	60.650	59.900	59.900	59.536	62,822
2025-12-29	59.400	60.650	59.250	60.350	59.983	89,038
2025-12-23	59.150	60.350	59.150	59.450	59.088	135,500
2025-12-22	56.700	59.400	56.700	59.400	59.039	221,947
2025-12-19	56.050	57.800	56.050	56.950	56.603	210,387
2025-12-18	54.200	56.000	54.200	56.000	55.659	177,563
2025-12-17	53.500	54.150	52.600	54.100	53.771	135,772
2025-12-16	53.550	53.950	53.000	53.300	52.976	92,893
2025-12-15	53.000	54.350	52.300	53.400	53.075	158,113
2025-12-12	52.500	54.050	52.500	53.150	52.827	89,374
2025-12-11	53.750	53.750	52.500	52.600	52.280	100,107
2025-12-10	53.550	54.200	53.550	53.800	53.473	82,141
2025-12-09	53.300	54.550	53.300	54.000	53.671	95,753
2025-12-08	54.400	54.400	53.300	53.550	53.224	109,139
2025-12-05	53.850	54.550	53.800	54.400	54.069	91,207
2025-12-04	55.100	55.500	53.650	53.650	53.324	139,288
2025-12-03	53.200	54.950	53.200	54.800	54.467	146,720
2025-12-02	55.650	56.000	53.400	53.400	53.075	298,214
2025-12-01	51.700	52.950	51.300	51.550	51.236	114,436
2025-11-28	51.400	51.900	50.900	51.850	51.535	82,423
2025-11-27	51.500	51.600	51.000	51.450	51.137	52,453
2025-11-26	51.500	51.600	50.550	50.950	50.640	82,379
2025-11-25	50.000	50.900	49.520	50.750	50.441	91,015
2025-11-24	50.200	50.800	49.600	49.760	49.457	194,209
2025-11-21	48.800	49.440	48.680	49.440	49.139	63,641
2025-11-20	49.300	49.920	49.000	49.440	49.139	75,373
2025-11-19	49.100	49.480	48.520	48.720	48.424	113,930
2025-11-18	49.780	49.900	48.580	48.720	48.424	183,891
2025-11-17	51.200	51.200	49.800	50.150	49.845	117,650
2025-11-14	51.100	51.100	50.050	50.800	50.491	194,891
2025-11-13	52.300	52.500	51.350	51.350	51.038	59,441
2025-11-12	52.350	52.450	51.400	51.900	51.584	105,973
2025-11-11	51.950	52.150	51.200	51.650	51.336	88,466
2025-11-10	51.700	52.050	50.950	51.200	50.888	51,343
2025-11-07	51.450	52.000	50.700	50.950	50.640	123,030
2025-11-06	52.900	53.000	50.900	50.950	50.640	100,437
2025-11-05	53.350	53.650	52.000	52.550	52.230	159,538
2025-11-04	53.250	54.250	52.550	53.700	53.373	157,053
2025-11-03	58.250	58.300	53.850	53.850	53.522	301,605

← NewerPage 4 of 5 · 250 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.