Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 596.00 | 612.00 | 596.00 | 612.00 | 545.03 | 5,658 |
| 2023-06-12 | 562.00 | 603.00 | 562.00 | 597.00 | 531.67 | 19,749 |
| 2023-06-09 | 546.00 | 567.00 | 546.00 | 565.00 | 503.18 | 8,862 |
| 2023-06-08 | 533.00 | 558.00 | 532.00 | 548.00 | 488.04 | 12,522 |
| 2023-06-07 | 540.00 | 540.00 | 531.00 | 532.00 | 473.79 | 5,249 |
| 2023-06-06 | 548.00 | 548.00 | 521.00 | 536.00 | 477.35 | 9,863 |
| 2023-06-05 | 556.00 | 556.00 | 541.00 | 545.00 | 485.36 | 5,211 |
| 2023-06-02 | 535.00 | 546.00 | 532.00 | 546.00 | 486.26 | 5,970 |
| 2023-06-01 | 554.00 | 558.00 | 535.00 | 541.00 | 481.80 | 6,344 |
| 2023-05-31 | 562.00 | 562.00 | 546.00 | 557.00 | 496.05 | 12,629 |
| 2023-05-30 | 555.00 | 564.00 | 552.00 | 553.00 | 492.49 | 2,917 |
| 2023-05-26 | 544.00 | 556.00 | 544.00 | 554.00 | 493.38 | 2,052 |
| 2023-05-25 | 540.00 | 545.00 | 538.00 | 543.00 | 483.58 | 2,836 |
| 2023-05-24 | 549.00 | 554.00 | 540.00 | 542.00 | 482.69 | 3,960 |
| 2023-05-23 | 569.00 | 571.00 | 553.00 | 556.00 | 495.16 | 2,907 |
| 2023-05-22 | 569.00 | 569.00 | 554.00 | 563.00 | 501.40 | 2,280 |
| 2023-05-19 | 550.00 | 559.00 | 542.00 | 558.00 | 496.94 | 7,240 |
| 2023-05-17 | 542.00 | 546.00 | 536.00 | 539.00 | 480.02 | 6,624 |
| 2023-05-16 | 561.00 | 561.00 | 545.00 | 546.00 | 486.26 | 7,062 |
| 2023-05-15 | 556.00 | 564.00 | 555.00 | 559.00 | 497.83 | 5,405 |
| 2023-05-12 | 554.00 | 560.00 | 554.00 | 555.00 | 494.27 | 1,875 |
| 2023-05-11 | 569.00 | 569.00 | 554.00 | 556.00 | 495.16 | 9,183 |
| 2023-05-10 | 580.00 | 581.00 | 555.00 | 558.00 | 496.94 | 4,652 |
| 2023-05-09 | 572.00 | 576.00 | 570.00 | 576.00 | 512.97 | 3,082 |
| 2023-05-08 | 575.00 | 582.00 | 574.00 | 574.00 | 511.19 | 3,759 |
| 2023-05-05 | 575.00 | 583.00 | 566.00 | 580.00 | 516.54 | 9,992 |
| 2023-05-04 | 541.00 | 550.00 | 537.00 | 542.00 | 482.69 | 3,259 |
| 2023-05-03 | 542.00 | 544.00 | 534.00 | 544.00 | 484.47 | 3,452 |
| 2023-05-02 | 551.00 | 552.00 | 541.00 | 543.00 | 483.58 | 2,945 |
| 2023-04-28 | 549.00 | 551.00 | 544.00 | 550.00 | 489.82 | 5,910 |
| 2023-04-27 | 541.00 | 555.00 | 541.00 | 548.00 | 488.04 | 5,552 |
| 2023-04-26 | 546.00 | 546.00 | 537.00 | 542.00 | 482.69 | 2,954 |
| 2023-04-25 | 555.00 | 558.00 | 546.00 | 547.00 | 487.15 | 3,598 |
| 2023-04-24 | 569.00 | 572.00 | 556.00 | 558.00 | 496.94 | 3,641 |
| 2023-04-21 | 575.00 | 577.00 | 569.00 | 570.00 | 507.63 | 5,859 |
| 2023-04-20 | 573.00 | 578.00 | 570.00 | 575.00 | 512.08 | 2,437 |
| 2023-04-19 | 557.00 | 577.00 | 557.00 | 571.00 | 508.52 | 8,308 |
| 2023-04-18 | 553.00 | 559.00 | 552.00 | 558.00 | 496.94 | 3,408 |
| 2023-04-17 | 553.00 | 560.00 | 552.00 | 552.00 | 491.60 | 3,790 |
| 2023-04-14 | 541.00 | 554.00 | 540.00 | 551.00 | 490.71 | 5,094 |
| 2023-04-13 | 537.00 | 542.00 | 536.00 | 542.00 | 482.69 | 2,399 |
| 2023-04-12 | 529.00 | 536.00 | 526.00 | 533.00 | 474.68 | 5,031 |
| 2023-04-11 | 528.00 | 529.00 | 522.00 | 529.00 | 471.12 | 4,414 |
| 2023-04-06 | 533.00 | 536.00 | 520.00 | 523.00 | 465.77 | 3,221 |
| 2023-04-05 | 536.00 | 536.00 | 526.00 | 530.00 | 472.01 | 4,237 |
| 2023-04-04 | 550.00 | 550.00 | 534.00 | 535.00 | 476.46 | 7,726 |
| 2023-04-03 | 572.00 | 572.00 | 545.00 | 547.00 | 487.15 | 7,113 |
| 2023-03-31 | 563.00 | 570.00 | 561.00 | 568.00 | 505.85 | 7,498 |
| 2023-03-30 | 575.00 | 579.00 | 563.00 | 563.00 | 501.40 | 11,977 |
| 2023-03-29 | 555.00 | 571.00 | 551.00 | 571.00 | 508.52 | 8,135 |
| 2023-03-28 | 545.00 | 550.00 | 542.00 | 550.00 | 489.82 | 3,340 |
| 2023-03-27 | 547.00 | 549.00 | 538.00 | 543.00 | 483.58 | 2,949 |
| 2023-03-24 | 550.00 | 550.00 | 532.00 | 537.00 | 478.24 | 5,027 |
| 2023-03-23 | 531.00 | 557.00 | 525.00 | 550.00 | 489.82 | 7,977 |
| 2023-03-22 | 535.00 | 535.00 | 524.00 | 531.00 | 472.90 | 3,747 |
| 2023-03-21 | 522.00 | 537.00 | 522.00 | 534.00 | 475.57 | 7,512 |
| 2023-03-20 | 516.00 | 522.00 | 503.00 | 518.00 | 461.32 | 5,476 |
| 2023-03-17 | 515.00 | 525.00 | 515.00 | 518.00 | 461.32 | 6,141 |
| 2023-03-16 | 520.00 | 520.00 | 505.00 | 516.00 | 459.54 | 6,368 |
| 2023-03-15 | 536.00 | 538.00 | 510.00 | 510.00 | 454.19 | 8,897 |
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.