Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 479.00 | 481.00 | 475.00 | 481.00 | 481.00 | 4,887 |
| 2026-10-16 | 477.50 | 486.50 | 477.00 | 483.00 | 483.00 | 2,961 |
| 2026-10-15 | 480.00 | 480.50 | 471.00 | 478.50 | 478.50 | 7,461 |
| 2026-10-14 | 495.00 | 498.00 | 486.00 | 486.00 | 486.00 | 3,091 |
| 2026-10-13 | 482.50 | 491.00 | 480.00 | 490.50 | 490.50 | 4,731 |
| 2026-10-12 | 480.00 | 483.50 | 478.00 | 482.50 | 482.50 | 3,771 |
| 2026-10-09 | 476.50 | 483.00 | 472.00 | 478.00 | 478.00 | 4,837 |
| 2026-10-08 | 470.00 | 478.50 | 463.50 | 472.00 | 472.00 | 7,676 |
| 2026-10-07 | 475.50 | 483.50 | 471.00 | 472.50 | 472.50 | 7,035 |
| 2026-10-06 | 478.00 | 484.00 | 478.00 | 480.50 | 480.50 | 4,073 |
| 2026-10-05 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | 3,638 |
| 2026-10-02 | 471.00 | 484.00 | 471.00 | 482.50 | 482.50 | 3,548 |
| 2026-10-01 | 476.50 | 483.00 | 473.00 | 478.00 | 478.00 | 6,905 |
| 2026-09-30 | 483.00 | 483.00 | 472.50 | 475.00 | 475.00 | 9,153 |
| 2026-09-29 | 480.00 | 484.00 | 476.00 | 480.00 | 480.00 | 10,348 |
| 2026-09-28 | 479.00 | 484.50 | 473.50 | 475.00 | 475.00 | 7,995 |
| 2026-09-25 | 477.50 | 478.50 | 471.00 | 478.50 | 478.50 | 7,874 |
| 2026-09-24 | 483.50 | 483.50 | 469.00 | 473.00 | 473.00 | 16,095 |
| 2026-09-23 | 487.50 | 489.50 | 480.00 | 489.50 | 489.50 | 5,523 |
| 2026-09-22 | 486.50 | 489.00 | 474.00 | 487.50 | 487.50 | 5,999 |
| 2026-09-21 | 483.00 | 493.00 | 477.50 | 491.50 | 491.50 | 3,808 |
| 2026-09-18 | 475.00 | 482.50 | 474.00 | 476.00 | 476.00 | 31,551 |
| 2026-09-17 | 471.50 | 480.00 | 470.00 | 477.00 | 477.00 | 5,709 |
| 2026-09-16 | 473.00 | 475.00 | 467.00 | 471.00 | 471.00 | 3,400 |
| 2026-09-15 | 471.50 | 472.00 | 463.00 | 471.50 | 471.50 | 6,891 |
| 2026-09-14 | 491.00 | 491.00 | 473.50 | 473.50 | 473.50 | 9,427 |
| 2026-09-11 | 497.00 | 498.50 | 490.50 | 491.50 | 491.50 | 6,261 |
| 2026-09-10 | 503.00 | 503.00 | 492.00 | 492.50 | 492.50 | 6,034 |
| 2026-09-09 | 509.00 | 514.00 | 498.00 | 501.00 | 501.00 | 4,674 |
| 2026-09-08 | 501.00 | 513.00 | 495.00 | 511.00 | 511.00 | 6,809 |
| 2026-09-07 | 509.00 | 509.00 | 476.00 | 501.00 | 501.00 | 10,182 |
| 2026-09-04 | 507.00 | 509.00 | 504.00 | 507.00 | 507.00 | 4,176 |
| 2026-09-03 | 501.00 | 507.00 | 500.00 | 504.00 | 504.00 | 5,255 |
| 2026-09-02 | 500.00 | 509.00 | 498.00 | 501.00 | 501.00 | 6,682 |
| 2026-09-01 | 506.00 | 511.00 | 501.00 | 504.00 | 504.00 | 5,480 |
| 2026-08-31 | 512.00 | 518.00 | 510.00 | 511.00 | 511.00 | 6,875 |
| 2026-08-28 | 517.00 | 524.00 | 514.00 | 516.00 | 516.00 | 4,160 |
| 2026-08-27 | 517.00 | 525.00 | 516.00 | 517.00 | 517.00 | 9,264 |
| 2026-08-26 | 505.00 | 519.00 | 505.00 | 515.00 | 515.00 | 6,149 |
| 2026-08-25 | 497.00 | 509.00 | 497.00 | 505.00 | 505.00 | 7,220 |
| 2026-08-24 | 488.50 | 497.00 | 488.50 | 497.00 | 497.00 | 6,482 |
| 2026-08-21 | 487.00 | 493.00 | 479.00 | 488.00 | 488.00 | 6,702 |
| 2026-08-20 | 502.00 | 502.00 | 486.50 | 492.50 | 492.50 | 7,955 |
| 2026-08-19 | 512.00 | 515.00 | 496.50 | 496.50 | 496.50 | 10,890 |
| 2026-08-18 | 520.00 | 522.00 | 514.00 | 514.00 | 514.00 | 4,897 |
| 2026-08-17 | 527.00 | 531.00 | 523.00 | 523.00 | 523.00 | 5,375 |
| 2026-08-14 | 524.00 | 532.00 | 521.00 | 527.00 | 527.00 | 6,000 |
| 2026-08-13 | 521.00 | 527.00 | 520.00 | 520.00 | 520.00 | 5,642 |
| 2026-08-12 | 523.00 | 528.00 | 520.00 | 521.00 | 521.00 | 7,199 |
| 2026-08-11 | 511.00 | 527.00 | 509.00 | 523.00 | 523.00 | 8,532 |
| 2026-08-10 | 516.00 | 520.00 | 511.00 | 512.00 | 512.00 | 8,808 |
| 2026-08-07 | 508.00 | 520.00 | 508.00 | 519.00 | 519.00 | 12,007 |
| 2026-08-06 | 514.00 | 527.00 | 510.00 | 510.00 | 510.00 | 19,205 |
| 2026-08-05 | 499.00 | 508.00 | 497.50 | 505.00 | 505.00 | 9,947 |
| 2026-08-04 | 490.00 | 496.50 | 489.50 | 492.00 | 492.00 | 5,391 |
| 2026-08-03 | 487.50 | 493.00 | 486.50 | 487.50 | 487.50 | 6,083 |
| 2026-07-31 | 482.50 | 487.50 | 481.50 | 483.00 | 483.00 | 6,031 |
| 2026-07-30 | 473.00 | 481.00 | 472.00 | 477.00 | 477.00 | 5,362 |
| 2026-07-29 | 482.50 | 484.00 | 474.00 | 475.00 | 475.00 | 5,460 |
| 2026-07-28 | 479.00 | 488.00 | 478.00 | 485.50 | 485.50 | 4,959 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 18.0000 CHF |
| 2025-07-08 | 18.0000 CHF |
| 2024-07-09 | 15.5000 CHF |
| 2023-07-04 | 12.0000 CHF |
| 2022-07-05 | 7.5000 CHF |
| 2021-07-06 | 6.5000 CHF |
| 2020-07-07 | 6.0000 CHF |
| 2019-07-09 | 6.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.