Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	84.400	84.700	83.050	84.150	84.150	119,709
2026-10-15	82.000	84.200	81.800	84.200	84.200	129,358
2026-10-14	81.150	82.900	81.000	82.300	82.300	66,627
2026-10-13	80.250	81.300	80.000	80.700	80.700	54,240
2026-10-12	79.950	81.100	79.000	80.900	80.900	83,522
2026-10-09	79.000	81.100	78.550	80.050	80.050	73,376
2026-10-08	79.050	80.000	77.900	77.900	77.900	67,849
2026-10-07	79.300	80.800	78.750	80.450	80.450	65,814
2026-10-06	79.500	83.750	79.500	80.150	80.150	102,314
2026-10-05	79.000	80.700	78.600	79.250	79.250	60,817
2026-10-02	78.500	79.950	77.650	79.300	79.300	54,310
2026-10-01	80.250	80.700	78.250	78.750	78.750	87,043
2026-09-30	82.450	82.900	81.000	81.050	81.050	55,739
2026-09-29	81.500	82.900	81.250	81.500	81.500	84,833
2026-09-28	81.500	83.150	81.200	81.950	81.950	106,961
2026-09-25	83.750	83.900	80.650	81.300	81.300	74,061
2026-09-24	83.000	83.850	80.850	83.050	83.050	83,814
2026-09-23	83.400	84.100	82.350	83.350	83.350	86,373
2026-09-22	81.500	83.500	80.800	83.500	83.500	95,217
2026-09-21	78.550	81.300	78.550	80.800	80.800	139,429
2026-09-18	78.150	79.550	77.850	78.550	78.550	227,792
2026-09-17	75.650	78.750	74.050	77.950	77.950	122,732
2026-09-16	77.550	78.250	76.550	76.950	76.950	49,625
2026-09-15	76.900	77.600	75.900	77.550	77.550	45,861
2026-09-14	76.950	78.650	76.500	76.500	76.500	63,186
2026-09-11	79.150	80.250	75.900	76.950	76.950	105,276
2026-09-10	80.000	80.900	78.150	79.300	79.300	136,445
2026-09-09	78.450	79.050	75.100	77.450	77.450	71,692
2026-09-08	77.000	78.900	76.650	78.600	78.600	79,024
2026-09-07	76.600	77.350	74.850	76.950	76.950	60,213
2026-09-04	78.800	79.350	77.100	77.100	77.100	102,779
2026-09-03	77.150	80.600	76.950	78.500	78.500	276,529
2026-09-02	74.550	78.000	74.250	76.750	76.750	109,235
2026-09-01	75.800	76.900	74.750	75.050	75.050	89,273
2026-08-31	76.150	76.400	75.050	75.600	75.600	71,139
2026-08-28	76.850	78.000	75.650	76.950	76.950	66,895
2026-08-27	76.100	76.700	75.500	76.450	76.450	47,313
2026-08-26	77.500	77.500	75.750	75.750	75.750	73,573
2026-08-25	76.300	77.800	75.200	77.150	77.150	70,130
2026-08-24	77.000	78.050	74.650	75.450	75.450	132,588
2026-08-21	76.900	78.200	76.600	77.400	77.400	70,080
2026-08-20	78.000	80.000	77.250	77.400	77.400	121,988
2026-08-19	73.950	77.500	73.550	76.600	76.600	109,804
2026-08-18	75.000	75.700	73.600	74.850	74.850	80,488
2026-08-17	75.250	75.950	74.650	74.850	74.850	92,775
2026-08-14	75.750	76.300	74.600	75.250	75.250	77,066
2026-08-13	74.450	75.850	74.350	75.100	75.100	111,020
2026-08-12	74.250	74.250	72.750	73.750	73.750	58,869
2026-08-11	74.200	75.250	72.850	74.600	74.600	66,553
2026-08-10	74.000	74.950	72.050	74.500	74.500	81,021
2026-08-07	72.600	75.050	72.600	73.650	73.650	99,108
2026-08-06	72.950	73.550	71.900	72.750	72.750	75,505
2026-08-05	74.750	74.950	70.700	73.000	73.000	198,168
2026-08-04	74.900	76.400	74.050	74.700	74.700	82,540
2026-08-03	74.800	76.050	73.050	74.900	74.900	164,641
2026-07-31	78.950	82.300	74.800	74.800	74.800	225,388
2026-07-30	69.500	78.950	68.900	77.000	77.000	267,998
2026-07-29	72.000	73.600	72.000	73.600	73.600	108,211
2026-07-28	72.500	73.600	71.600	73.250	73.250	129,269
2026-07-27	75.900	76.350	73.150	73.150	73.150	86,924

Page 1 of 21 · 1,257 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.