Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 582.00 | 586.00 | 579.00 | 579.00 | 541.70 | 4,349 |
| 2024-08-20 | 587.00 | 589.00 | 582.00 | 585.00 | 547.32 | 2,197 |
| 2024-08-19 | 582.00 | 588.00 | 580.00 | 587.00 | 549.19 | 1,828 |
| 2024-08-16 | 589.00 | 589.00 | 576.00 | 582.00 | 544.51 | 2,033 |
| 2024-08-15 | 584.00 | 587.00 | 572.00 | 586.00 | 548.25 | 2,553 |
| 2024-08-14 | 580.00 | 589.00 | 575.00 | 584.00 | 546.38 | 5,438 |
| 2024-08-13 | 587.00 | 587.00 | 575.00 | 580.00 | 542.64 | 2,025 |
| 2024-08-12 | 581.00 | 587.00 | 581.00 | 584.00 | 546.38 | 1,627 |
| 2024-08-09 | 587.00 | 596.00 | 583.00 | 585.00 | 547.32 | 1,913 |
| 2024-08-08 | 586.00 | 591.00 | 578.00 | 583.00 | 545.45 | 2,780 |
| 2024-08-07 | 577.00 | 595.00 | 577.00 | 588.00 | 550.12 | 2,799 |
| 2024-08-06 | 577.00 | 584.00 | 568.00 | 571.00 | 534.22 | 4,126 |
| 2024-08-05 | 561.00 | 575.00 | 556.00 | 574.00 | 537.03 | 6,633 |
| 2024-08-02 | 604.00 | 604.00 | 584.00 | 586.00 | 548.25 | 4,602 |
| 2024-07-31 | 615.00 | 617.00 | 602.00 | 613.00 | 573.51 | 3,857 |
| 2024-07-30 | 602.00 | 610.00 | 601.00 | 610.00 | 570.71 | 3,424 |
| 2024-07-29 | 612.00 | 612.00 | 603.00 | 603.00 | 564.16 | 2,136 |
| 2024-07-26 | 600.00 | 610.00 | 594.00 | 610.00 | 570.71 | 3,818 |
| 2024-07-25 | 602.00 | 603.00 | 590.00 | 603.00 | 564.16 | 4,560 |
| 2024-07-24 | 612.00 | 617.00 | 607.00 | 610.00 | 570.71 | 3,876 |
| 2024-07-23 | 622.00 | 622.00 | 615.00 | 615.00 | 575.39 | 3,122 |
| 2024-07-22 | 611.00 | 625.00 | 610.00 | 621.00 | 581.00 | 3,525 |
| 2024-07-19 | 606.00 | 613.00 | 601.00 | 611.00 | 571.64 | 4,814 |
| 2024-07-18 | 612.00 | 620.00 | 605.00 | 610.00 | 570.71 | 4,156 |
| 2024-07-17 | 612.00 | 616.00 | 603.00 | 608.00 | 568.84 | 3,247 |
| 2024-07-16 | 612.00 | 619.00 | 611.00 | 612.00 | 572.58 | 3,473 |
| 2024-07-15 | 620.00 | 625.00 | 609.00 | 612.00 | 572.58 | 4,676 |
| 2024-07-12 | 610.00 | 616.00 | 605.00 | 614.00 | 574.45 | 3,256 |
| 2024-07-11 | 598.00 | 613.00 | 595.00 | 609.00 | 569.77 | 5,502 |
| 2024-07-10 | 593.00 | 598.00 | 591.00 | 595.00 | 556.67 | 3,685 |
| 2024-07-09 | 599.00 | 603.00 | 591.00 | 591.00 | 552.93 | 5,669 |
| 2024-07-08 | 605.00 | 612.00 | 599.00 | 606.00 | 552.46 | 5,003 |
| 2024-07-05 | 615.00 | 620.00 | 609.00 | 609.00 | 555.20 | 6,538 |
| 2024-07-04 | 609.00 | 615.00 | 607.00 | 611.00 | 557.02 | 8,145 |
| 2024-07-03 | 605.00 | 612.00 | 603.00 | 607.00 | 553.38 | 7,624 |
| 2024-07-02 | 593.00 | 599.00 | 587.00 | 599.00 | 546.08 | 8,077 |
| 2024-07-01 | 601.00 | 605.00 | 590.00 | 596.00 | 543.35 | 6,247 |
| 2024-06-28 | 593.00 | 597.00 | 584.00 | 590.00 | 537.88 | 4,602 |
| 2024-06-27 | 585.00 | 598.00 | 583.00 | 590.00 | 537.88 | 5,771 |
| 2024-06-26 | 586.00 | 593.00 | 579.00 | 584.00 | 532.41 | 6,732 |
| 2024-06-25 | 583.00 | 588.00 | 579.00 | 584.00 | 532.41 | 3,766 |
| 2024-06-24 | 583.00 | 594.00 | 579.00 | 592.00 | 539.70 | 4,848 |
| 2024-06-21 | 589.00 | 592.00 | 581.00 | 581.00 | 529.67 | 14,195 |
| 2024-06-20 | 591.00 | 597.00 | 585.00 | 589.00 | 536.97 | 5,166 |
| 2024-06-19 | 591.00 | 598.00 | 590.00 | 590.00 | 537.88 | 3,734 |
| 2024-06-18 | 593.00 | 596.00 | 582.00 | 590.00 | 537.88 | 4,823 |
| 2024-06-17 | 585.00 | 587.00 | 579.00 | 584.00 | 532.41 | 4,918 |
| 2024-06-14 | 592.00 | 592.00 | 577.00 | 583.00 | 531.50 | 8,308 |
| 2024-06-13 | 601.00 | 604.00 | 586.00 | 592.00 | 539.70 | 9,530 |
| 2024-06-12 | 607.00 | 608.00 | 592.00 | 606.00 | 552.46 | 8,322 |
| 2024-06-11 | 620.00 | 624.00 | 604.00 | 607.00 | 553.38 | 7,994 |
| 2024-06-10 | 637.00 | 640.00 | 615.00 | 619.00 | 564.32 | 5,557 |
| 2024-06-07 | 636.00 | 640.00 | 618.00 | 626.00 | 570.70 | 15,672 |
| 2024-06-06 | 645.00 | 666.00 | 637.00 | 658.00 | 599.87 | 11,508 |
| 2024-06-05 | 641.00 | 643.00 | 628.00 | 643.00 | 586.20 | 15,247 |
| 2024-06-04 | 644.00 | 649.00 | 625.00 | 629.00 | 573.43 | 10,524 |
| 2024-06-03 | 612.00 | 624.00 | 600.00 | 605.00 | 551.55 | 6,382 |
| 2024-05-31 | 608.00 | 610.00 | 595.00 | 603.00 | 549.73 | 19,869 |
| 2024-05-30 | 603.00 | 612.00 | 602.00 | 611.00 | 557.02 | 5,742 |
| 2024-05-29 | 618.00 | 618.00 | 604.00 | 604.00 | 550.64 | 8,325 |
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.