Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	52.550	52.850	52.100	52.850	52.528	96,198
2025-05-12	50.150	52.450	49.900	52.450	52.131	149,365
2025-05-09	50.450	50.850	49.860	50.650	50.342	92,401
2025-05-08	48.820	51.700	48.500	50.050	49.745	131,561
2025-05-07	49.100	49.340	48.480	48.660	48.364	113,471
2025-05-06	50.700	50.700	49.420	49.500	49.199	149,243
2025-05-05	50.800	51.100	50.300	50.500	50.193	95,811
2025-05-02	50.950	51.850	50.500	51.350	50.620	166,769
2025-04-30	50.100	51.050	49.900	50.350	49.634	103,926
2025-04-29	49.940	50.850	49.700	49.900	49.191	88,984
2025-04-28	49.820	50.200	49.600	49.860	49.151	109,752
2025-04-25	49.500	49.920	49.100	49.520	48.816	91,184
2025-04-24	48.880	49.360	48.240	49.060	48.363	157,172
2025-04-23	48.140	50.000	47.780	49.060	48.363	169,173
2025-04-22	47.360	47.420	46.160	47.300	46.628	132,429
2025-04-17	47.760	47.840	46.720	47.340	46.667	175,655
2025-04-16	48.060	48.300	47.380	47.860	47.180	118,699
2025-04-15	47.740	48.340	47.300	48.340	47.653	134,555
2025-04-14	47.820	47.980	47.160	47.560	46.884	104,778
2025-04-11	46.540	47.180	45.260	46.720	46.056	130,944
2025-04-10	51.000	51.000	45.700	46.260	45.602	263,679
2025-04-09	45.000	45.200	43.900	44.400	43.769	165,024
2025-04-08	46.100	47.220	45.040	46.700	46.036	173,540
2025-04-07	43.440	47.740	43.340	44.640	44.006	269,113
2025-04-04	49.200	49.360	46.260	46.620	45.957	336,366
2025-04-03	50.000	51.400	49.420	49.440	48.737	210,264
2025-04-02	51.000	51.300	50.500	51.000	50.275	153,514
2025-04-01	52.200	52.500	51.450	51.650	50.916	101,482
2025-03-31	53.000	53.000	51.600	51.800	51.064	217,635
2025-03-28	53.600	54.750	53.350	53.800	53.035	107,824
2025-03-27	53.150	53.950	52.800	53.750	52.986	134,383
2025-03-26	54.000	54.250	53.150	53.650	52.887	128,500
2025-03-25	54.000	54.450	53.600	53.800	53.035	63,556
2025-03-24	54.200	54.400	53.300	54.050	53.282	110,374
2025-03-21	53.900	54.100	53.200	53.850	53.085	152,403
2025-03-20	54.600	55.500	54.000	54.500	53.725	96,250
2025-03-19	55.000	55.050	53.950	54.200	53.430	102,107
2025-03-18	55.050	55.900	54.600	55.100	54.317	108,116
2025-03-17	53.800	55.000	53.800	54.850	54.070	125,912
2025-03-14	53.400	54.150	53.000	53.600	52.838	141,424
2025-03-13	52.500	54.050	52.400	53.050	52.296	137,292
2025-03-12	53.200	53.800	52.400	52.700	51.951	222,867
2025-03-11	55.500	55.700	52.700	52.900	52.148	326,463
2025-03-10	56.500	56.850	54.750	55.850	55.056	222,119
2025-03-07	56.700	56.750	55.350	56.150	55.352	186,409
2025-03-06	57.100	58.100	56.100	56.750	55.943	157,069
2025-03-05	55.850	57.800	55.850	56.500	55.697	170,612
2025-03-04	57.800	57.800	55.750	55.750	54.958	280,234
2025-03-03	59.400	59.400	56.500	58.600	57.767	361,919
2025-02-28	55.900	59.250	55.500	57.950	57.126	2,159,467
2025-02-27	57.800	57.900	54.250	56.000	55.204	509,013
2025-02-26	57.600	59.000	57.550	58.000	57.176	209,145
2025-02-25	58.250	59.500	57.850	58.250	57.422	171,685
2025-02-24	58.650	59.050	58.200	58.550	57.718	159,620
2025-02-21	58.000	59.400	58.000	58.950	58.112	124,307
2025-02-20	57.900	58.500	57.650	58.050	57.225	124,693
2025-02-19	57.950	58.250	57.300	57.750	56.929	99,533
2025-02-18	58.200	58.650	56.950	57.750	56.929	122,367
2025-02-17	56.850	58.100	56.550	58.100	57.274	110,442
2025-02-14	56.500	57.150	56.150	56.700	55.894	81,253

← NewerPage 7 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.