Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 530.00 | 538.00 | 530.00 | 537.00 | 489.56 | 4,347 |
| 2023-09-05 | 529.00 | 534.00 | 527.00 | 532.00 | 485.00 | 1,490 |
| 2023-09-04 | 529.00 | 535.00 | 526.00 | 531.00 | 484.09 | 10,059 |
| 2023-09-01 | 521.00 | 534.00 | 521.00 | 528.00 | 481.35 | 10,200 |
| 2023-08-31 | 515.00 | 521.00 | 515.00 | 521.00 | 474.97 | 7,884 |
| 2023-08-30 | 510.00 | 516.00 | 509.00 | 514.00 | 468.59 | 6,195 |
| 2023-08-29 | 498.00 | 510.00 | 495.50 | 510.00 | 464.94 | 5,014 |
| 2023-08-28 | 506.00 | 506.00 | 495.00 | 496.50 | 452.64 | 3,606 |
| 2023-08-25 | 495.50 | 504.00 | 492.00 | 503.00 | 458.56 | 3,355 |
| 2023-08-24 | 501.00 | 506.00 | 496.00 | 497.00 | 453.09 | 2,916 |
| 2023-08-23 | 498.50 | 503.00 | 496.00 | 501.00 | 456.74 | 3,517 |
| 2023-08-22 | 495.50 | 501.00 | 490.00 | 499.00 | 454.92 | 4,687 |
| 2023-08-21 | 487.00 | 498.50 | 487.00 | 493.00 | 449.45 | 2,847 |
| 2023-08-18 | 498.00 | 498.00 | 489.50 | 496.00 | 452.18 | 4,271 |
| 2023-08-17 | 500.00 | 504.00 | 499.00 | 500.00 | 455.83 | 3,533 |
| 2023-08-16 | 508.00 | 508.00 | 499.00 | 503.00 | 458.56 | 1,901 |
| 2023-08-15 | 502.00 | 506.00 | 494.50 | 500.00 | 455.83 | 4,220 |
| 2023-08-14 | 517.00 | 518.00 | 498.50 | 506.00 | 461.30 | 3,761 |
| 2023-08-11 | 504.00 | 524.00 | 504.00 | 522.00 | 475.88 | 9,234 |
| 2023-08-10 | 511.00 | 511.00 | 504.00 | 508.00 | 463.12 | 3,262 |
| 2023-08-09 | 507.00 | 512.00 | 503.00 | 511.00 | 465.86 | 3,647 |
| 2023-08-08 | 501.00 | 509.00 | 499.00 | 504.00 | 459.47 | 5,291 |
| 2023-08-07 | 506.00 | 507.00 | 502.00 | 504.00 | 459.47 | 2,665 |
| 2023-08-04 | 501.00 | 508.00 | 501.00 | 507.00 | 462.21 | 1,697 |
| 2023-08-03 | 503.00 | 503.00 | 495.50 | 502.00 | 457.65 | 3,926 |
| 2023-08-02 | 507.00 | 513.00 | 506.00 | 507.00 | 462.21 | 4,134 |
| 2023-07-31 | 507.00 | 513.00 | 507.00 | 513.00 | 467.68 | 2,717 |
| 2023-07-28 | 515.00 | 516.00 | 510.00 | 512.00 | 466.77 | 2,824 |
| 2023-07-27 | 514.00 | 515.00 | 508.00 | 510.00 | 464.94 | 2,584 |
| 2023-07-26 | 509.00 | 511.00 | 505.00 | 507.00 | 462.21 | 3,605 |
| 2023-07-25 | 497.00 | 510.00 | 496.50 | 510.00 | 464.94 | 5,186 |
| 2023-07-24 | 490.00 | 496.00 | 488.00 | 496.00 | 452.18 | 3,221 |
| 2023-07-21 | 490.00 | 495.50 | 487.50 | 490.50 | 447.17 | 4,275 |
| 2023-07-20 | 494.00 | 494.00 | 488.50 | 489.00 | 445.80 | 3,883 |
| 2023-07-19 | 501.00 | 505.00 | 494.00 | 494.00 | 450.36 | 4,109 |
| 2023-07-18 | 503.00 | 505.00 | 500.00 | 503.00 | 458.56 | 2,540 |
| 2023-07-17 | 507.00 | 507.00 | 491.50 | 501.00 | 456.74 | 3,702 |
| 2023-07-14 | 511.00 | 519.00 | 507.00 | 514.00 | 468.59 | 5,361 |
| 2023-07-13 | 507.00 | 510.00 | 504.00 | 509.00 | 464.03 | 3,713 |
| 2023-07-12 | 512.00 | 514.00 | 506.00 | 509.00 | 464.03 | 5,046 |
| 2023-07-11 | 515.00 | 515.00 | 505.00 | 508.00 | 463.12 | 3,947 |
| 2023-07-10 | 499.00 | 509.00 | 492.00 | 507.00 | 462.21 | 5,036 |
| 2023-07-07 | 491.00 | 504.00 | 488.00 | 500.00 | 455.83 | 5,528 |
| 2023-07-06 | 490.00 | 499.50 | 487.00 | 488.00 | 444.89 | 5,574 |
| 2023-07-05 | 503.00 | 504.00 | 491.50 | 494.00 | 450.36 | 7,947 |
| 2023-07-04 | 510.00 | 512.00 | 504.00 | 508.00 | 463.12 | 6,323 |
| 2023-07-03 | 530.00 | 535.00 | 515.00 | 519.00 | 462.21 | 4,268 |
| 2023-06-30 | 524.00 | 529.00 | 514.00 | 525.00 | 467.55 | 12,770 |
| 2023-06-29 | 520.00 | 520.00 | 506.00 | 513.00 | 456.87 | 8,679 |
| 2023-06-28 | 521.00 | 521.00 | 514.00 | 519.00 | 462.21 | 3,144 |
| 2023-06-27 | 524.00 | 525.00 | 514.00 | 519.00 | 462.21 | 4,263 |
| 2023-06-26 | 531.00 | 531.00 | 515.00 | 522.00 | 464.88 | 4,866 |
| 2023-06-23 | 531.00 | 532.00 | 522.00 | 527.00 | 469.33 | 2,354 |
| 2023-06-22 | 540.00 | 540.00 | 524.00 | 534.00 | 475.57 | 5,637 |
| 2023-06-21 | 540.00 | 541.00 | 533.00 | 539.00 | 480.02 | 7,381 |
| 2023-06-20 | 555.00 | 555.00 | 533.00 | 537.00 | 478.24 | 4,569 |
| 2023-06-19 | 567.00 | 567.00 | 551.00 | 553.00 | 492.49 | 4,349 |
| 2023-06-16 | 584.00 | 584.00 | 568.00 | 570.00 | 507.63 | 8,722 |
| 2023-06-15 | 583.00 | 590.00 | 580.00 | 587.00 | 522.77 | 9,675 |
| 2023-06-14 | 610.00 | 617.00 | 589.00 | 589.00 | 524.55 | 5,458 |
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.