Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 542.00 | 549.00 | 539.00 | 542.00 | 482.69 | 4,286 |
| 2022-12-16 | 536.00 | 545.00 | 530.00 | 540.00 | 480.91 | 9,484 |
| 2022-12-15 | 537.00 | 544.00 | 533.00 | 540.00 | 480.91 | 4,238 |
| 2022-12-14 | 542.00 | 544.00 | 530.00 | 543.00 | 483.58 | 6,067 |
| 2022-12-13 | 538.00 | 551.00 | 535.00 | 542.00 | 482.69 | 9,122 |
| 2022-12-12 | 552.00 | 552.00 | 537.00 | 537.00 | 478.24 | 6,314 |
| 2022-12-09 | 548.00 | 558.00 | 545.00 | 553.00 | 492.49 | 7,572 |
| 2022-12-08 | 538.00 | 545.00 | 536.00 | 543.00 | 483.58 | 3,623 |
| 2022-12-07 | 543.00 | 545.00 | 524.00 | 536.00 | 477.35 | 14,682 |
| 2022-12-06 | 540.00 | 547.00 | 535.00 | 547.00 | 487.15 | 10,026 |
| 2022-12-05 | 539.00 | 547.00 | 538.00 | 543.00 | 483.58 | 6,496 |
| 2022-12-02 | 533.00 | 543.00 | 528.00 | 537.00 | 478.24 | 8,198 |
| 2022-12-01 | 513.00 | 537.00 | 513.00 | 532.00 | 473.79 | 16,780 |
| 2022-11-30 | 515.00 | 518.00 | 507.00 | 511.00 | 455.09 | 9,931 |
| 2022-11-29 | 510.00 | 515.00 | 509.00 | 512.00 | 455.98 | 5,520 |
| 2022-11-28 | 530.00 | 530.00 | 511.00 | 512.00 | 455.98 | 7,585 |
| 2022-11-25 | 527.00 | 529.00 | 525.00 | 526.00 | 468.44 | 4,309 |
| 2022-11-24 | 524.00 | 530.00 | 524.00 | 527.00 | 469.33 | 4,860 |
| 2022-11-23 | 530.00 | 530.00 | 520.00 | 525.00 | 467.55 | 4,776 |
| 2022-11-22 | 522.00 | 530.00 | 519.00 | 530.00 | 472.01 | 15,708 |
| 2022-11-21 | 515.00 | 521.00 | 515.00 | 519.00 | 462.21 | 5,391 |
| 2022-11-18 | 504.00 | 516.00 | 504.00 | 515.00 | 458.65 | 5,688 |
| 2022-11-17 | 487.50 | 509.00 | 487.50 | 505.00 | 449.74 | 7,315 |
| 2022-11-16 | 496.50 | 498.00 | 485.50 | 490.50 | 436.83 | 6,990 |
| 2022-11-15 | 497.50 | 507.00 | 490.50 | 496.00 | 441.73 | 8,347 |
| 2022-11-14 | 489.00 | 501.00 | 489.00 | 494.00 | 439.95 | 11,156 |
| 2022-11-11 | 515.00 | 515.00 | 486.50 | 486.50 | 433.27 | 12,266 |
| 2022-11-10 | 502.00 | 513.00 | 499.50 | 513.00 | 456.87 | 14,720 |
| 2022-11-09 | 496.50 | 509.00 | 496.50 | 503.00 | 447.96 | 18,903 |
| 2022-11-08 | 487.00 | 507.00 | 487.00 | 507.00 | 451.52 | 11,095 |
| 2022-11-07 | 485.00 | 489.50 | 476.50 | 485.50 | 432.38 | 6,046 |
| 2022-11-04 | 475.00 | 483.50 | 460.50 | 481.00 | 428.37 | 10,722 |
| 2022-11-03 | 472.00 | 473.50 | 464.00 | 473.00 | 421.24 | 6,602 |
| 2022-11-02 | 485.00 | 485.00 | 468.50 | 473.00 | 421.24 | 10,636 |
| 2022-11-01 | 458.00 | 486.00 | 446.50 | 482.50 | 429.70 | 14,337 |
| 2022-10-31 | 427.50 | 436.00 | 423.00 | 433.00 | 385.62 | 4,786 |
| 2022-10-28 | 431.00 | 431.50 | 419.00 | 427.50 | 380.72 | 4,645 |
| 2022-10-27 | 428.50 | 429.00 | 423.50 | 427.50 | 380.72 | 3,925 |
| 2022-10-26 | 431.00 | 434.00 | 424.50 | 428.50 | 381.61 | 3,328 |
| 2022-10-25 | 422.50 | 429.50 | 422.50 | 428.00 | 381.17 | 2,716 |
| 2022-10-24 | 425.00 | 426.00 | 415.00 | 424.50 | 378.05 | 4,616 |
| 2022-10-21 | 427.50 | 427.50 | 411.50 | 417.00 | 371.37 | 3,717 |
| 2022-10-20 | 427.50 | 427.50 | 416.00 | 423.50 | 377.16 | 2,267 |
| 2022-10-19 | 439.50 | 439.50 | 418.00 | 419.50 | 373.60 | 3,787 |
| 2022-10-18 | 421.00 | 436.00 | 420.00 | 432.50 | 385.17 | 4,843 |
| 2022-10-17 | 418.00 | 420.50 | 410.00 | 413.50 | 368.25 | 5,033 |
| 2022-10-14 | 412.00 | 420.50 | 409.00 | 418.50 | 372.71 | 7,201 |
| 2022-10-13 | 398.50 | 408.00 | 394.50 | 407.50 | 362.91 | 5,530 |
| 2022-10-12 | 395.00 | 403.00 | 388.50 | 399.50 | 355.79 | 8,386 |
| 2022-10-11 | 394.50 | 399.50 | 390.00 | 396.50 | 353.11 | 4,393 |
| 2022-10-10 | 402.00 | 404.00 | 375.50 | 390.50 | 347.77 | 4,080 |
| 2022-10-07 | 400.00 | 412.00 | 400.00 | 406.50 | 362.02 | 8,629 |
| 2022-10-06 | 396.50 | 405.00 | 394.00 | 402.00 | 358.01 | 3,309 |
| 2022-10-05 | 392.00 | 397.50 | 388.50 | 396.00 | 352.67 | 2,910 |
| 2022-10-04 | 386.00 | 392.00 | 381.50 | 391.00 | 348.22 | 3,353 |
| 2022-10-03 | 370.50 | 377.00 | 361.00 | 376.50 | 335.30 | 3,509 |
| 2022-09-30 | 364.00 | 371.00 | 362.00 | 371.00 | 330.40 | 5,407 |
| 2022-09-29 | 375.50 | 375.50 | 359.50 | 363.50 | 323.73 | 3,855 |
| 2022-09-28 | 372.00 | 372.00 | 358.50 | 366.50 | 326.40 | 4,847 |
| 2022-09-27 | 376.00 | 376.50 | 369.50 | 372.50 | 331.74 | 7,953 |
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.