Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	56.400	58.500	55.600	58.250	57.896	227,413
2025-10-30	58.500	59.200	58.200	58.750	58.393	44,408
2025-10-29	58.350	59.650	58.350	58.850	58.492	69,065
2025-10-28	58.400	59.800	58.050	58.050	57.697	102,236
2025-10-27	59.950	59.950	58.100	58.500	58.144	135,633
2025-10-24	57.550	58.100	56.750	57.350	57.001	82,438
2025-10-23	55.800	58.750	55.750	57.550	57.200	175,219
2025-10-22	54.100	54.100	53.400	53.550	53.224	114,325
2025-10-21	55.000	55.000	52.200	54.400	54.069	96,891
2025-10-20	55.100	55.200	54.150	54.900	54.566	77,276
2025-10-17	55.850	56.250	54.800	54.800	54.467	151,197
2025-10-16	56.750	57.500	56.000	56.000	55.659	73,606
2025-10-15	56.000	56.550	56.000	56.550	56.206	51,757
2025-10-14	56.700	56.700	55.650	55.750	55.411	57,009
2025-10-13	56.400	57.250	56.100	56.950	56.603	107,064
2025-10-10	58.050	58.050	55.850	56.350	56.007	132,067
2025-10-09	58.650	59.050	57.850	58.150	57.796	61,825
2025-10-08	60.000	60.050	58.350	59.000	58.641	128,759
2025-10-07	60.300	61.100	60.000	60.350	59.983	83,144
2025-10-06	59.200	60.550	58.450	60.550	60.182	132,144
2025-10-03	58.400	59.350	57.800	58.100	57.747	98,486
2025-10-02	59.500	60.050	58.050	58.400	58.045	85,350
2025-10-01	58.650	60.200	58.500	58.950	58.591	128,207
2025-09-30	58.100	59.150	57.600	58.500	58.144	135,172
2025-09-29	58.350	58.650	57.850	58.050	57.697	114,637
2025-09-26	57.800	58.850	57.450	57.700	57.349	73,364
2025-09-25	59.750	59.750	55.900	58.150	57.796	266,430
2025-09-24	64.300	64.350	62.500	62.550	62.169	187,431
2025-09-23	65.200	65.600	64.600	64.850	64.455	58,224
2025-09-22	66.350	66.350	64.350	65.000	64.605	100,044
2025-09-19	65.000	66.000	64.400	66.000	65.598	543,471
2025-09-18	63.800	65.650	63.800	65.150	64.754	71,725
2025-09-17	63.900	64.350	63.050	64.050	63.660	68,400
2025-09-16	62.550	63.600	62.500	63.300	62.915	60,745
2025-09-15	61.700	63.050	61.400	62.450	62.070	70,579
2025-09-12	62.400	62.450	61.250	61.450	61.076	50,536
2025-09-11	62.450	62.950	61.900	62.200	61.822	33,380
2025-09-10	62.300	62.850	62.100	62.400	62.020	41,005
2025-09-09	64.000	64.000	61.450	62.400	62.020	76,612
2025-09-08	63.500	63.850	62.700	63.500	63.114	52,559
2025-09-05	64.050	64.850	63.300	63.600	63.213	124,354
2025-09-04	62.350	64.800	62.200	63.550	63.163	68,711
2025-09-03	62.000	62.450	61.600	62.350	61.971	77,213
2025-09-02	62.550	62.550	61.400	61.750	61.374	67,566
2025-09-01	63.550	63.750	62.150	62.750	62.368	113,657
2025-08-29	64.000	64.350	63.350	63.550	63.163	66,548
2025-08-28	64.250	65.200	63.850	64.400	64.008	51,209
2025-08-27	64.700	65.050	63.850	64.400	64.008	66,506
2025-08-26	65.800	65.850	64.350	64.900	64.505	117,064
2025-08-25	67.650	67.950	65.800	66.050	65.648	67,148
2025-08-22	67.800	68.600	67.650	67.800	67.387	61,750
2025-08-21	68.000	69.400	67.650	68.100	67.686	66,434
2025-08-20	67.950	68.200	67.400	67.900	67.487	49,182
2025-08-19	67.500	68.450	67.250	68.450	68.034	66,325
2025-08-18	68.700	69.300	67.150	67.800	67.387	59,108
2025-08-15	69.400	69.650	68.850	68.950	68.530	37,502
2025-08-14	68.700	69.450	68.300	68.950	68.530	64,933
2025-08-13	68.100	69.400	68.050	69.400	68.978	86,267
2025-08-12	66.600	68.100	66.600	68.100	67.686	51,190
2025-08-11	67.100	67.350	66.450	67.000	66.592	46,552

← NewerPage 5 of 21 · 1,260 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.