Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	56.850	57.100	55.850	56.500	55.697	127,021
2025-02-12	56.550	57.050	55.600	55.800	55.007	104,393
2025-02-11	56.100	56.250	55.550	55.900	55.105	87,291
2025-02-10	55.900	56.700	55.700	56.100	55.303	71,600
2025-02-07	57.250	58.300	56.000	56.000	55.204	105,437
2025-02-06	57.250	57.650	56.700	57.500	56.683	133,012
2025-02-05	56.700	57.300	56.000	57.000	56.190	150,434
2025-02-04	57.200	57.200	55.750	56.650	55.845	154,489
2025-02-03	56.500	57.350	56.300	57.300	56.486	147,663
2025-01-31	58.800	59.000	57.900	58.450	57.619	99,958
2025-01-30	59.200	60.350	58.550	58.800	57.964	128,479
2025-01-29	59.600	60.250	58.850	59.350	58.506	123,188
2025-01-28	59.750	61.250	59.750	59.800	58.950	86,474
2025-01-27	59.150	59.550	58.100	59.400	58.556	105,579
2025-01-24	59.450	60.650	58.700	59.600	58.753	152,789
2025-01-23	59.750	59.950	58.600	58.650	57.816	261,581
2025-01-22	58.950	60.300	58.150	59.750	58.901	221,531
2025-01-21	56.350	57.200	56.000	57.200	56.387	95,069
2025-01-20	55.300	56.250	55.300	56.250	55.450	54,640
2025-01-17	55.950	56.250	55.450	56.100	55.303	114,215
2025-01-16	56.350	56.900	54.700	55.900	55.105	166,581
2025-01-15	55.800	56.850	55.100	56.850	56.042	120,931
2025-01-14	56.600	56.800	55.450	55.700	54.908	113,024
2025-01-13	57.000	57.200	55.500	55.800	55.007	150,715
2025-01-10	58.850	58.850	56.750	57.250	56.436	144,548
2025-01-09	59.850	60.100	58.800	59.000	58.161	97,860
2025-01-08	59.400	59.850	58.650	59.350	58.506	71,721
2025-01-07	59.300	59.800	57.900	59.800	58.950	104,739
2025-01-06	59.300	60.350	58.900	59.450	58.605	100,632
2025-01-03	58.750	59.250	58.000	59.000	58.161	118,528
2024-12-30	57.800	58.200	57.250	57.900	57.077	117,986
2024-12-27	58.000	58.850	57.650	58.100	57.274	80,939
2024-12-23	58.200	59.350	57.500	57.800	56.978	154,666
2024-12-20	61.150	61.400	54.950	57.100	56.288	425,869
2024-12-19	62.500	62.900	60.950	61.150	60.281	97,474
2024-12-18	65.100	66.300	63.400	63.700	62.795	58,732
2024-12-17	63.200	64.450	62.650	64.050	63.140	79,848
2024-12-16	64.050	64.600	63.650	64.450	63.534	84,028
2024-12-13	65.500	66.150	64.900	64.900	63.978	39,116
2024-12-12	66.000	67.800	65.700	65.700	64.766	63,669
2024-12-11	65.000	66.150	64.750	65.900	64.963	40,219
2024-12-10	65.250	66.750	65.100	65.450	64.520	76,826
2024-12-09	66.300	66.450	65.150	66.150	65.210	48,865
2024-12-06	64.500	66.300	64.400	65.750	64.815	42,350
2024-12-05	66.650	66.650	64.600	64.900	63.978	64,048
2024-12-04	65.400	66.500	65.200	66.250	65.308	89,342
2024-12-03	68.500	68.950	64.500	65.500	64.569	99,473
2024-12-02	67.600	68.550	67.450	68.150	67.181	84,849
2024-11-29	67.550	68.200	67.250	68.100	67.132	60,612
2024-11-28	67.700	68.150	67.450	67.800	66.836	54,682
2024-11-27	67.800	68.700	67.400	67.500	66.541	71,553
2024-11-26	68.250	68.700	67.400	67.400	66.442	70,614
2024-11-25	69.950	70.900	68.150	69.050	68.069	121,812
2024-11-22	69.850	70.700	66.650	67.500	66.541	123,734
2024-11-21	69.000	69.850	67.450	69.800	68.808	95,961
2024-11-20	66.350	68.700	65.950	67.800	66.836	114,154
2024-11-19	68.450	68.700	67.050	67.100	66.146	95,272
2024-11-18	68.800	68.850	67.550	68.500	67.526	63,294
2024-11-15	71.700	71.800	68.850	68.850	67.871	81,858
2024-11-14	73.000	73.900	72.250	73.150	72.110	50,042

← NewerPage 8 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.