Bachem Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 74.000 | 74.450 | 73.050 | 74.450 | 73.392 | 56,710 |
| 2024-11-12 | 75.950 | 76.500 | 74.600 | 74.650 | 73.589 | 85,020 |
| 2024-11-11 | 76.650 | 77.600 | 76.000 | 76.450 | 75.363 | 52,790 |
| 2024-11-08 | 76.050 | 76.950 | 75.600 | 75.800 | 74.723 | 51,658 |
| 2024-11-07 | 74.450 | 76.750 | 74.450 | 75.400 | 74.328 | 53,115 |
| 2024-11-06 | 75.800 | 76.300 | 74.400 | 75.200 | 74.131 | 73,327 |
| 2024-11-05 | 73.600 | 75.100 | 73.550 | 74.600 | 73.540 | 46,507 |
| 2024-11-04 | 71.950 | 75.300 | 71.750 | 73.900 | 72.850 | 137,165 |
| 2024-11-01 | 68.900 | 70.150 | 68.450 | 69.800 | 68.808 | 39,319 |
| 2024-10-31 | 68.750 | 69.250 | 67.800 | 68.350 | 67.378 | 87,800 |
| 2024-10-30 | 69.750 | 70.550 | 68.400 | 69.150 | 68.167 | 52,360 |
| 2024-10-29 | 71.750 | 72.400 | 70.000 | 70.000 | 69.005 | 45,992 |
| 2024-10-28 | 70.350 | 71.500 | 69.850 | 71.350 | 70.336 | 46,014 |
| 2024-10-25 | 69.850 | 69.950 | 69.350 | 69.700 | 68.709 | 24,171 |
| 2024-10-24 | 69.000 | 70.250 | 69.000 | 69.750 | 68.759 | 49,602 |
| 2024-10-23 | 68.950 | 69.500 | 68.000 | 69.150 | 68.167 | 36,630 |
| 2024-10-22 | 69.500 | 69.500 | 67.950 | 68.400 | 67.428 | 34,317 |
| 2024-10-21 | 69.500 | 70.450 | 68.000 | 68.600 | 67.625 | 54,089 |
| 2024-10-18 | 68.700 | 70.600 | 68.700 | 69.300 | 68.315 | 52,676 |
| 2024-10-17 | 66.750 | 68.850 | 66.700 | 68.700 | 67.724 | 44,155 |
| 2024-10-16 | 67.150 | 67.850 | 66.500 | 66.800 | 65.851 | 68,915 |
| 2024-10-15 | 69.250 | 69.450 | 67.300 | 67.950 | 66.984 | 74,604 |
| 2024-10-14 | 67.650 | 69.000 | 66.950 | 68.650 | 67.674 | 62,865 |
| 2024-10-11 | 67.000 | 67.900 | 66.850 | 67.450 | 66.491 | 42,880 |
| 2024-10-10 | 66.950 | 67.050 | 66.050 | 66.700 | 65.752 | 61,598 |
| 2024-10-09 | 66.600 | 67.250 | 66.400 | 66.850 | 65.900 | 81,725 |
| 2024-10-08 | 67.550 | 67.850 | 66.750 | 66.850 | 65.900 | 68,398 |
| 2024-10-07 | 69.300 | 69.700 | 67.850 | 68.100 | 67.132 | 89,019 |
| 2024-10-04 | 70.050 | 70.950 | 69.050 | 69.300 | 68.315 | 57,961 |
| 2024-10-03 | 70.600 | 70.750 | 69.950 | 70.400 | 69.399 | 66,838 |
| 2024-10-02 | 70.200 | 71.550 | 70.200 | 70.600 | 69.597 | 73,478 |
| 2024-10-01 | 71.850 | 72.150 | 69.700 | 70.250 | 69.251 | 59,723 |
| 2024-09-30 | 72.650 | 73.500 | 71.100 | 71.200 | 70.188 | 74,261 |
| 2024-09-27 | 71.500 | 73.500 | 71.250 | 72.900 | 71.864 | 68,318 |
| 2024-09-26 | 70.800 | 71.400 | 70.150 | 71.050 | 70.040 | 99,243 |
| 2024-09-25 | 69.800 | 70.600 | 69.400 | 69.750 | 68.759 | 119,243 |
| 2024-09-24 | 71.300 | 71.600 | 69.750 | 70.250 | 69.251 | 97,099 |
| 2024-09-23 | 71.500 | 71.900 | 70.950 | 70.950 | 69.942 | 36,456 |
| 2024-09-20 | 73.150 | 73.400 | 70.900 | 71.300 | 70.287 | 134,265 |
| 2024-09-19 | 74.400 | 74.950 | 73.300 | 73.700 | 72.652 | 81,628 |
| 2024-09-18 | 75.350 | 75.350 | 72.400 | 73.750 | 72.702 | 62,364 |
| 2024-09-17 | 75.350 | 76.000 | 75.150 | 75.150 | 74.082 | 34,844 |
| 2024-09-16 | 75.600 | 75.950 | 74.800 | 75.350 | 74.279 | 45,748 |
| 2024-09-13 | 77.950 | 78.500 | 75.650 | 75.650 | 74.575 | 42,392 |
| 2024-09-12 | 78.100 | 79.000 | 77.100 | 77.950 | 76.842 | 28,699 |
| 2024-09-11 | 75.300 | 77.650 | 75.300 | 77.500 | 76.398 | 30,462 |
| 2024-09-10 | 76.700 | 78.050 | 75.650 | 75.650 | 74.575 | 49,305 |
| 2024-09-09 | 75.350 | 77.900 | 75.350 | 76.700 | 75.610 | 73,762 |
| 2024-09-06 | 75.750 | 76.550 | 75.000 | 75.150 | 74.082 | 55,255 |
| 2024-09-05 | 77.650 | 78.100 | 76.000 | 76.000 | 74.920 | 38,255 |
| 2024-09-04 | 77.900 | 79.100 | 76.800 | 78.000 | 76.891 | 38,310 |
| 2024-09-03 | 80.950 | 81.150 | 78.850 | 79.350 | 78.222 | 29,612 |
| 2024-09-02 | 80.600 | 80.900 | 78.450 | 80.050 | 78.912 | 55,398 |
| 2024-08-30 | 81.400 | 82.300 | 80.550 | 81.150 | 79.997 | 62,166 |
| 2024-08-29 | 81.350 | 83.050 | 81.100 | 82.050 | 80.884 | 51,837 |
| 2024-08-28 | 80.450 | 81.700 | 80.450 | 81.050 | 79.898 | 36,605 |
| 2024-08-27 | 81.650 | 82.200 | 80.000 | 80.250 | 79.109 | 27,112 |
| 2024-08-26 | 82.050 | 82.300 | 81.450 | 81.700 | 80.539 | 22,646 |
| 2024-08-23 | 84.000 | 84.050 | 82.200 | 82.200 | 81.032 | 34,634 |
| 2024-08-22 | 83.250 | 84.700 | 82.950 | 83.900 | 82.707 | 30,206 |
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.