Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	67.500	67.550	66.300	67.050	66.642	60,334
2025-08-07	65.250	67.250	65.200	67.250	66.841	104,159
2025-08-06	66.950	67.250	65.500	65.950	65.549	87,917
2025-08-05	66.900	67.850	66.400	67.150	66.741	95,169
2025-08-04	67.100	67.700	65.600	66.750	66.344	179,731
2025-07-31	69.600	70.050	68.300	69.250	68.829	118,111
2025-07-30	69.650	70.200	69.050	70.100	69.673	121,911
2025-07-29	72.450	72.700	69.350	69.600	69.177	135,970
2025-07-28	75.850	76.000	72.500	72.650	72.208	169,406
2025-07-25	74.150	74.900	71.800	74.450	73.997	209,229
2025-07-24	69.350	75.000	66.000	75.000	74.544	713,091
2025-07-23	57.200	57.650	56.250	57.200	56.852	118,928
2025-07-22	57.300	57.700	55.900	56.100	55.759	118,276
2025-07-21	57.900	58.700	57.350	58.000	57.647	69,894
2025-07-18	58.000	58.700	57.400	58.150	57.796	100,244
2025-07-17	58.200	58.200	57.350	58.050	57.697	60,827
2025-07-16	56.850	58.500	56.550	57.900	57.548	101,971
2025-07-15	56.050	58.000	56.050	57.000	56.653	67,037
2025-07-14	57.050	57.350	56.050	56.400	56.057	118,177
2025-07-11	57.550	57.750	57.000	57.450	57.100	70,212
2025-07-10	57.400	58.000	56.650	58.000	57.647	66,767
2025-07-09	57.200	57.550	56.900	57.050	56.703	74,448
2025-07-08	57.050	57.800	56.750	57.800	57.448	93,263
2025-07-07	57.750	57.750	56.100	57.000	56.653	106,102
2025-07-04	57.650	58.050	56.650	58.050	57.697	59,532
2025-07-03	58.800	59.050	57.750	57.900	57.548	57,650
2025-07-02	57.800	58.900	57.600	58.750	58.393	72,517
2025-07-01	57.600	58.000	56.850	57.800	57.448	135,965
2025-06-30	59.150	59.500	57.750	58.000	57.647	114,687
2025-06-27	58.650	60.050	58.600	59.000	58.641	129,370
2025-06-26	58.200	58.700	57.650	58.700	58.343	81,330
2025-06-25	58.500	59.100	58.000	58.200	57.846	112,822
2025-06-24	58.100	59.250	57.750	58.700	58.343	110,942
2025-06-23	57.550	58.400	57.100	57.300	56.951	297,588
2025-06-20	57.500	59.200	57.500	58.300	57.945	253,511
2025-06-19	57.150	57.450	55.950	57.300	56.951	158,900
2025-06-18	55.650	58.150	54.150	57.750	57.399	263,342
2025-06-17	53.600	54.150	53.200	53.800	53.473	81,653
2025-06-16	54.300	54.550	53.300	54.150	53.821	81,063
2025-06-13	53.500	54.300	53.500	54.250	53.920	141,903
2025-06-12	55.000	55.050	54.200	54.600	54.268	91,071
2025-06-11	55.500	56.250	55.050	55.300	54.964	100,285
2025-06-10	54.050	55.500	53.950	55.500	55.162	105,047
2025-06-06	53.600	54.100	53.050	53.950	53.622	167,322
2025-06-05	51.000	53.950	50.750	53.600	53.274	222,612
2025-06-04	50.050	50.550	49.220	50.450	50.143	135,255
2025-06-03	49.980	50.500	49.640	49.820	49.517	81,727
2025-06-02	51.350	51.500	49.920	50.250	49.944	101,920
2025-05-30	50.700	52.050	50.700	51.650	51.336	203,424
2025-05-28	51.150	51.500	50.650	50.650	50.342	98,379
2025-05-27	49.860	51.900	49.660	51.350	51.038	158,929
2025-05-26	49.740	49.960	49.500	49.820	49.517	52,460
2025-05-23	49.600	50.400	48.200	48.920	48.622	144,291
2025-05-22	50.800	51.050	49.260	49.500	49.199	138,337
2025-05-21	52.050	52.300	51.050	51.550	51.236	81,743
2025-05-20	52.800	52.900	51.950	52.300	51.982	65,289
2025-05-19	52.500	52.700	52.050	52.350	52.031	62,210
2025-05-16	53.100	53.250	52.300	52.500	52.181	71,857
2025-05-15	53.000	53.450	52.600	52.950	52.628	134,752
2025-05-14	53.500	53.500	52.500	53.050	52.727	104,861

← NewerPage 6 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.