Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 490.00 | 494.50 | 486.00 | 491.00 | 447.62 | 5,112 |
| 2023-11-28 | 486.00 | 486.00 | 477.50 | 484.00 | 441.24 | 2,970 |
| 2023-11-27 | 498.50 | 498.50 | 482.50 | 484.50 | 441.70 | 4,271 |
| 2023-11-24 | 493.50 | 494.00 | 489.50 | 490.50 | 447.17 | 2,877 |
| 2023-11-23 | 494.00 | 499.00 | 491.00 | 495.00 | 451.27 | 2,316 |
| 2023-11-22 | 493.00 | 493.50 | 487.50 | 490.50 | 447.17 | 3,120 |
| 2023-11-21 | 504.00 | 504.00 | 488.50 | 491.00 | 447.62 | 6,126 |
| 2023-11-20 | 509.00 | 511.00 | 505.00 | 509.00 | 464.03 | 1,913 |
| 2023-11-17 | 504.00 | 510.00 | 504.00 | 508.00 | 463.12 | 2,759 |
| 2023-11-16 | 515.00 | 518.00 | 503.00 | 506.00 | 461.30 | 3,053 |
| 2023-11-15 | 508.00 | 519.00 | 506.00 | 515.00 | 469.50 | 7,081 |
| 2023-11-14 | 498.50 | 507.00 | 495.00 | 507.00 | 462.21 | 3,427 |
| 2023-11-13 | 494.00 | 498.50 | 490.00 | 495.50 | 451.73 | 3,570 |
| 2023-11-10 | 498.00 | 498.00 | 489.50 | 495.50 | 451.73 | 3,637 |
| 2023-11-09 | 486.00 | 502.00 | 486.00 | 495.50 | 451.73 | 6,664 |
| 2023-11-08 | 484.50 | 487.00 | 484.00 | 485.50 | 442.61 | 2,462 |
| 2023-11-07 | 478.00 | 486.00 | 471.50 | 483.50 | 440.79 | 6,139 |
| 2023-11-06 | 488.00 | 488.00 | 468.50 | 472.00 | 430.30 | 8,200 |
| 2023-11-03 | 469.00 | 486.00 | 464.00 | 479.00 | 436.68 | 5,863 |
| 2023-11-02 | 466.00 | 475.50 | 461.50 | 468.50 | 427.11 | 6,199 |
| 2023-11-01 | 480.50 | 480.50 | 451.00 | 457.00 | 416.63 | 11,273 |
| 2023-10-31 | 465.00 | 470.00 | 451.00 | 460.00 | 419.36 | 11,795 |
| 2023-10-30 | 443.50 | 446.00 | 436.50 | 440.00 | 401.13 | 3,945 |
| 2023-10-27 | 440.50 | 448.50 | 437.00 | 441.50 | 402.50 | 6,798 |
| 2023-10-26 | 462.50 | 462.50 | 435.50 | 438.00 | 399.31 | 8,617 |
| 2023-10-25 | 473.00 | 478.00 | 461.50 | 464.50 | 423.46 | 2,916 |
| 2023-10-24 | 473.00 | 478.00 | 466.50 | 474.00 | 432.13 | 4,661 |
| 2023-10-23 | 476.00 | 477.50 | 468.00 | 472.00 | 430.30 | 5,210 |
| 2023-10-20 | 484.00 | 486.00 | 475.00 | 476.00 | 433.95 | 4,457 |
| 2023-10-19 | 479.00 | 488.00 | 479.00 | 484.50 | 441.70 | 3,169 |
| 2023-10-18 | 490.00 | 492.00 | 482.50 | 483.50 | 440.79 | 3,997 |
| 2023-10-17 | 491.00 | 499.50 | 482.00 | 490.50 | 447.17 | 5,933 |
| 2023-10-16 | 501.00 | 502.00 | 487.50 | 490.50 | 447.17 | 5,993 |
| 2023-10-13 | 502.00 | 506.00 | 496.50 | 497.50 | 453.55 | 4,502 |
| 2023-10-12 | 512.00 | 514.00 | 501.00 | 505.00 | 460.39 | 4,700 |
| 2023-10-11 | 501.00 | 510.00 | 501.00 | 504.00 | 459.47 | 3,469 |
| 2023-10-10 | 501.00 | 502.00 | 493.50 | 499.00 | 454.92 | 3,849 |
| 2023-10-09 | 494.50 | 495.00 | 487.50 | 491.50 | 448.08 | 3,388 |
| 2023-10-06 | 490.00 | 494.50 | 485.50 | 494.00 | 450.36 | 4,841 |
| 2023-10-05 | 486.50 | 494.00 | 484.50 | 491.00 | 447.62 | 4,980 |
| 2023-10-04 | 497.00 | 499.00 | 479.00 | 483.50 | 440.79 | 19,290 |
| 2023-10-03 | 512.00 | 512.00 | 491.00 | 494.00 | 450.36 | 5,964 |
| 2023-10-02 | 502.00 | 511.00 | 498.00 | 505.00 | 460.39 | 19,976 |
| 2023-09-29 | 503.00 | 510.00 | 499.50 | 499.50 | 455.37 | 4,875 |
| 2023-09-28 | 490.50 | 505.00 | 490.50 | 503.00 | 458.56 | 4,730 |
| 2023-09-27 | 485.00 | 494.00 | 482.50 | 490.50 | 447.17 | 4,791 |
| 2023-09-26 | 486.00 | 490.50 | 482.00 | 482.00 | 439.42 | 6,428 |
| 2023-09-25 | 494.00 | 497.00 | 478.00 | 488.50 | 445.34 | 8,130 |
| 2023-09-22 | 494.50 | 497.50 | 492.50 | 494.50 | 450.81 | 6,984 |
| 2023-09-21 | 505.00 | 508.00 | 498.50 | 499.50 | 455.37 | 4,047 |
| 2023-09-20 | 505.00 | 514.00 | 503.00 | 510.00 | 464.94 | 4,954 |
| 2023-09-19 | 507.00 | 508.00 | 501.00 | 503.00 | 458.56 | 2,713 |
| 2023-09-18 | 506.00 | 510.00 | 505.00 | 509.00 | 464.03 | 3,535 |
| 2023-09-15 | 516.00 | 520.00 | 504.00 | 508.00 | 463.12 | 14,237 |
| 2023-09-14 | 518.00 | 518.00 | 506.00 | 513.00 | 467.68 | 5,913 |
| 2023-09-13 | 532.00 | 532.00 | 512.00 | 517.00 | 471.33 | 6,241 |
| 2023-09-12 | 539.00 | 540.00 | 532.00 | 532.00 | 485.00 | 7,402 |
| 2023-09-11 | 539.00 | 542.00 | 532.00 | 532.00 | 485.00 | 2,389 |
| 2023-09-08 | 542.00 | 545.00 | 537.00 | 537.00 | 489.56 | 9,253 |
| 2023-09-07 | 539.00 | 545.00 | 537.00 | 539.00 | 491.38 | 6,156 |
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.