Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 508.00 | 517.00 | 502.00 | 516.00 | 470.41 | 4,347 |
| 2024-02-26 | 507.00 | 511.00 | 501.00 | 507.00 | 462.21 | 2,633 |
| 2024-02-23 | 501.00 | 513.00 | 500.00 | 507.00 | 462.21 | 9,240 |
| 2024-02-22 | 495.00 | 502.00 | 493.00 | 501.00 | 456.74 | 6,424 |
| 2024-02-21 | 484.50 | 491.00 | 484.00 | 491.00 | 447.62 | 2,585 |
| 2024-02-20 | 486.00 | 490.00 | 482.00 | 485.50 | 442.61 | 2,460 |
| 2024-02-19 | 482.50 | 486.00 | 478.50 | 484.50 | 441.70 | 5,299 |
| 2024-02-16 | 480.00 | 487.00 | 477.50 | 485.50 | 442.61 | 5,449 |
| 2024-02-15 | 475.00 | 481.50 | 472.50 | 473.00 | 431.21 | 6,493 |
| 2024-02-14 | 452.50 | 470.50 | 452.50 | 468.00 | 426.66 | 5,585 |
| 2024-02-13 | 461.50 | 461.50 | 450.00 | 453.50 | 413.44 | 3,272 |
| 2024-02-12 | 460.00 | 463.50 | 458.00 | 461.00 | 420.27 | 6,642 |
| 2024-02-09 | 471.00 | 474.00 | 457.00 | 458.50 | 417.99 | 7,685 |
| 2024-02-08 | 472.50 | 475.00 | 470.50 | 473.00 | 431.21 | 3,709 |
| 2024-02-07 | 479.50 | 481.00 | 471.00 | 473.00 | 431.21 | 4,573 |
| 2024-02-06 | 484.50 | 484.50 | 467.00 | 479.00 | 436.68 | 6,823 |
| 2024-02-05 | 492.50 | 492.50 | 470.50 | 470.50 | 428.93 | 5,871 |
| 2024-02-02 | 488.50 | 490.00 | 484.50 | 488.00 | 444.89 | 4,085 |
| 2024-02-01 | 497.00 | 497.00 | 483.50 | 485.50 | 442.61 | 4,091 |
| 2024-01-31 | 496.00 | 496.00 | 485.00 | 485.00 | 442.15 | 4,428 |
| 2024-01-30 | 494.50 | 498.00 | 486.50 | 491.50 | 448.08 | 4,687 |
| 2024-01-29 | 500.00 | 500.00 | 490.50 | 498.00 | 454.00 | 3,558 |
| 2024-01-26 | 488.50 | 506.00 | 485.50 | 501.00 | 456.74 | 5,234 |
| 2024-01-25 | 480.50 | 486.50 | 478.50 | 485.00 | 442.15 | 3,443 |
| 2024-01-24 | 486.50 | 489.00 | 477.00 | 483.50 | 440.79 | 3,904 |
| 2024-01-23 | 480.00 | 489.50 | 470.00 | 485.50 | 442.61 | 5,214 |
| 2024-01-22 | 480.50 | 483.00 | 478.00 | 481.50 | 438.96 | 3,988 |
| 2024-01-19 | 490.00 | 490.00 | 473.00 | 476.00 | 433.95 | 4,000 |
| 2024-01-18 | 482.50 | 485.00 | 480.00 | 483.00 | 440.33 | 4,736 |
| 2024-01-17 | 484.00 | 488.50 | 477.00 | 483.50 | 440.79 | 4,145 |
| 2024-01-16 | 484.00 | 496.50 | 484.00 | 493.00 | 449.45 | 5,433 |
| 2024-01-15 | 493.00 | 493.00 | 477.00 | 489.00 | 445.80 | 4,155 |
| 2024-01-12 | 492.00 | 494.00 | 487.00 | 493.00 | 449.45 | 2,504 |
| 2024-01-11 | 493.00 | 494.00 | 485.00 | 487.50 | 444.43 | 3,669 |
| 2024-01-10 | 488.50 | 493.50 | 486.00 | 488.00 | 444.89 | 2,590 |
| 2024-01-09 | 485.00 | 494.50 | 485.00 | 493.00 | 449.45 | 4,261 |
| 2024-01-08 | 485.50 | 494.00 | 480.00 | 491.50 | 448.08 | 2,452 |
| 2024-01-05 | 489.00 | 491.50 | 485.00 | 490.50 | 447.17 | 2,282 |
| 2024-01-04 | 495.00 | 496.00 | 484.00 | 495.00 | 451.27 | 2,790 |
| 2024-01-03 | 506.00 | 506.00 | 484.00 | 485.50 | 442.61 | 4,092 |
| 2023-12-29 | 508.00 | 510.00 | 502.00 | 507.00 | 462.21 | 2,749 |
| 2023-12-28 | 506.00 | 508.00 | 501.00 | 507.00 | 462.21 | 2,419 |
| 2023-12-27 | 502.00 | 512.00 | 502.00 | 506.00 | 461.30 | 1,982 |
| 2023-12-22 | 505.00 | 512.00 | 503.00 | 510.00 | 464.94 | 2,573 |
| 2023-12-21 | 519.00 | 519.00 | 502.00 | 505.00 | 460.39 | 2,163 |
| 2023-12-20 | 516.00 | 517.00 | 508.00 | 511.00 | 465.86 | 2,811 |
| 2023-12-19 | 512.00 | 519.00 | 510.00 | 516.00 | 470.41 | 6,182 |
| 2023-12-18 | 511.00 | 514.00 | 504.00 | 514.00 | 468.59 | 10,700 |
| 2023-12-15 | 503.00 | 517.00 | 502.00 | 515.00 | 469.50 | 8,669 |
| 2023-12-14 | 500.00 | 507.00 | 497.00 | 500.00 | 455.83 | 7,298 |
| 2023-12-13 | 490.50 | 496.00 | 488.50 | 491.50 | 448.08 | 3,575 |
| 2023-12-12 | 493.00 | 497.50 | 487.50 | 490.00 | 446.71 | 3,637 |
| 2023-12-11 | 493.00 | 493.00 | 484.00 | 493.00 | 449.45 | 4,611 |
| 2023-12-08 | 475.00 | 498.50 | 475.00 | 495.00 | 451.27 | 5,660 |
| 2023-12-07 | 468.00 | 481.00 | 465.00 | 478.00 | 435.77 | 5,924 |
| 2023-12-06 | 470.00 | 475.50 | 468.00 | 470.50 | 428.93 | 2,998 |
| 2023-12-05 | 471.50 | 475.50 | 469.00 | 474.50 | 432.58 | 3,181 |
| 2023-12-04 | 486.50 | 487.00 | 470.50 | 473.00 | 431.21 | 5,857 |
| 2023-12-01 | 495.00 | 495.00 | 481.00 | 485.50 | 442.61 | 5,226 |
| 2023-11-30 | 496.00 | 497.00 | 481.00 | 490.00 | 446.71 | 9,432 |
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.