Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 536.00 | 538.00 | 510.00 | 510.00 | 454.19 | 8,897 |
| 2023-03-14 | 528.00 | 528.00 | 516.00 | 527.00 | 469.33 | 5,212 |
| 2023-03-13 | 534.00 | 535.00 | 515.00 | 518.00 | 461.32 | 10,867 |
| 2023-03-10 | 533.00 | 536.00 | 522.00 | 533.00 | 474.68 | 6,533 |
| 2023-03-09 | 553.00 | 553.00 | 533.00 | 541.00 | 481.80 | 7,820 |
| 2023-03-08 | 550.00 | 556.00 | 546.00 | 550.00 | 489.82 | 7,102 |
| 2023-03-07 | 556.00 | 559.00 | 550.00 | 553.00 | 492.49 | 3,895 |
| 2023-03-06 | 563.00 | 563.00 | 557.00 | 558.00 | 496.94 | 4,839 |
| 2023-03-03 | 566.00 | 566.00 | 558.00 | 566.00 | 504.07 | 10,756 |
| 2023-03-02 | 571.00 | 571.00 | 560.00 | 564.00 | 502.29 | 6,562 |
| 2023-03-01 | 567.00 | 578.00 | 567.00 | 570.00 | 507.63 | 2,662 |
| 2023-02-28 | 573.00 | 581.00 | 567.00 | 573.00 | 510.30 | 6,256 |
| 2023-02-27 | 578.00 | 585.00 | 576.00 | 580.00 | 516.54 | 4,205 |
| 2023-02-24 | 588.00 | 592.00 | 577.00 | 580.00 | 516.54 | 2,558 |
| 2023-02-23 | 584.00 | 591.00 | 581.00 | 584.00 | 520.10 | 3,903 |
| 2023-02-22 | 593.00 | 598.00 | 580.00 | 588.00 | 523.66 | 4,422 |
| 2023-02-21 | 587.00 | 599.00 | 581.00 | 593.00 | 528.11 | 9,400 |
| 2023-02-20 | 590.00 | 590.00 | 580.00 | 586.00 | 521.88 | 3,240 |
| 2023-02-17 | 584.00 | 592.00 | 580.00 | 588.00 | 523.66 | 4,087 |
| 2023-02-16 | 595.00 | 595.00 | 582.00 | 587.00 | 522.77 | 3,057 |
| 2023-02-15 | 584.00 | 591.00 | 576.00 | 591.00 | 526.33 | 3,389 |
| 2023-02-14 | 583.00 | 584.00 | 575.00 | 584.00 | 520.10 | 3,527 |
| 2023-02-13 | 577.00 | 584.00 | 575.00 | 580.00 | 516.54 | 1,958 |
| 2023-02-10 | 580.00 | 580.00 | 567.00 | 573.00 | 510.30 | 4,784 |
| 2023-02-09 | 583.00 | 588.00 | 579.00 | 583.00 | 519.21 | 6,258 |
| 2023-02-08 | 575.00 | 593.00 | 575.00 | 580.00 | 516.54 | 5,729 |
| 2023-02-07 | 580.00 | 581.00 | 572.00 | 574.00 | 511.19 | 2,703 |
| 2023-02-06 | 578.00 | 582.00 | 565.00 | 572.00 | 509.41 | 6,254 |
| 2023-02-03 | 561.00 | 585.00 | 561.00 | 583.00 | 519.21 | 7,326 |
| 2023-02-02 | 567.00 | 574.00 | 565.00 | 568.00 | 505.85 | 5,834 |
| 2023-02-01 | 568.00 | 572.00 | 563.00 | 564.00 | 502.29 | 2,890 |
| 2023-01-31 | 568.00 | 571.00 | 559.00 | 565.00 | 503.18 | 7,197 |
| 2023-01-30 | 568.00 | 576.00 | 567.00 | 570.00 | 507.63 | 3,918 |
| 2023-01-27 | 570.00 | 577.00 | 570.00 | 571.00 | 508.52 | 7,103 |
| 2023-01-26 | 569.00 | 575.00 | 564.00 | 567.00 | 504.96 | 5,770 |
| 2023-01-25 | 589.00 | 591.00 | 564.00 | 569.00 | 506.74 | 6,882 |
| 2023-01-24 | 582.00 | 594.00 | 582.00 | 590.00 | 525.44 | 8,327 |
| 2023-01-23 | 578.00 | 583.00 | 571.00 | 582.00 | 518.32 | 5,446 |
| 2023-01-20 | 580.00 | 583.00 | 570.00 | 577.00 | 513.86 | 4,245 |
| 2023-01-19 | 565.00 | 584.00 | 559.00 | 578.00 | 514.75 | 10,260 |
| 2023-01-18 | 559.00 | 578.00 | 559.00 | 573.00 | 510.30 | 7,407 |
| 2023-01-17 | 556.00 | 568.00 | 555.00 | 558.00 | 496.94 | 8,147 |
| 2023-01-16 | 545.00 | 565.00 | 545.00 | 557.00 | 496.05 | 16,466 |
| 2023-01-13 | 548.00 | 550.00 | 536.00 | 536.00 | 477.35 | 8,719 |
| 2023-01-12 | 551.00 | 551.00 | 535.00 | 547.00 | 487.15 | 17,387 |
| 2023-01-11 | 553.00 | 557.00 | 546.00 | 547.00 | 487.15 | 9,442 |
| 2023-01-10 | 558.00 | 558.00 | 550.00 | 553.00 | 492.49 | 3,351 |
| 2023-01-09 | 563.00 | 565.00 | 558.00 | 562.00 | 500.50 | 6,291 |
| 2023-01-06 | 553.00 | 562.00 | 547.00 | 562.00 | 500.50 | 7,780 |
| 2023-01-05 | 561.00 | 567.00 | 551.00 | 554.00 | 493.38 | 7,196 |
| 2023-01-04 | 552.00 | 561.00 | 550.00 | 560.00 | 498.72 | 5,821 |
| 2023-01-03 | 559.00 | 563.00 | 552.00 | 553.00 | 492.49 | 4,954 |
| 2022-12-30 | 558.00 | 561.00 | 546.00 | 551.00 | 490.71 | 5,174 |
| 2022-12-29 | 557.00 | 565.00 | 553.00 | 558.00 | 496.94 | 4,366 |
| 2022-12-28 | 553.00 | 561.00 | 552.00 | 553.00 | 492.49 | 6,002 |
| 2022-12-27 | 556.00 | 560.00 | 555.00 | 556.00 | 495.16 | 4,555 |
| 2022-12-23 | 548.00 | 552.00 | 545.00 | 552.00 | 491.60 | 4,776 |
| 2022-12-22 | 547.00 | 556.00 | 546.00 | 549.00 | 488.93 | 9,560 |
| 2022-12-21 | 544.00 | 552.00 | 530.00 | 552.00 | 491.60 | 17,187 |
| 2022-12-20 | 539.00 | 555.00 | 534.00 | 546.00 | 486.26 | 14,929 |
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.