Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 356.50 | 372.50 | 355.00 | 369.50 | 329.07 | 4,273 |
| 2022-09-23 | 382.00 | 382.00 | 355.00 | 363.50 | 323.73 | 5,130 |
| 2022-09-22 | 393.00 | 393.00 | 380.00 | 380.00 | 338.42 | 2,910 |
| 2022-09-21 | 390.50 | 394.00 | 389.50 | 393.00 | 350.00 | 3,095 |
| 2022-09-20 | 395.00 | 395.00 | 386.50 | 391.50 | 348.66 | 4,946 |
| 2022-09-19 | 390.00 | 392.00 | 383.00 | 391.50 | 348.66 | 2,645 |
| 2022-09-16 | 396.00 | 396.00 | 387.00 | 390.50 | 347.77 | 7,720 |
| 2022-09-15 | 405.00 | 411.50 | 393.00 | 396.50 | 353.11 | 6,075 |
| 2022-09-14 | 400.50 | 411.50 | 400.50 | 406.50 | 362.02 | 3,670 |
| 2022-09-13 | 407.50 | 413.50 | 403.50 | 404.50 | 360.24 | 2,791 |
| 2022-09-12 | 406.00 | 408.50 | 404.00 | 405.00 | 360.68 | 9,326 |
| 2022-09-09 | 398.00 | 401.50 | 397.00 | 401.50 | 357.57 | 3,589 |
| 2022-09-08 | 400.00 | 400.00 | 391.50 | 396.50 | 353.11 | 1,513 |
| 2022-09-07 | 397.50 | 399.50 | 391.50 | 394.00 | 350.89 | 4,150 |
| 2022-09-06 | 398.00 | 401.00 | 393.50 | 395.50 | 352.22 | 3,030 |
| 2022-09-05 | 397.50 | 397.50 | 393.50 | 395.50 | 352.22 | 2,235 |
| 2022-09-02 | 399.00 | 406.00 | 396.00 | 406.00 | 361.57 | 2,780 |
| 2022-09-01 | 403.50 | 404.00 | 393.50 | 394.00 | 350.89 | 2,587 |
| 2022-08-31 | 413.00 | 415.50 | 408.00 | 410.00 | 365.14 | 5,568 |
| 2022-08-30 | 423.00 | 425.50 | 414.00 | 414.00 | 368.70 | 3,664 |
| 2022-08-29 | 424.00 | 424.00 | 414.50 | 419.00 | 373.15 | 7,263 |
| 2022-08-26 | 427.00 | 430.00 | 424.00 | 424.00 | 377.60 | 1,898 |
| 2022-08-25 | 425.00 | 431.00 | 423.00 | 426.50 | 379.83 | 2,230 |
| 2022-08-24 | 419.50 | 425.50 | 414.50 | 422.50 | 376.27 | 2,528 |
| 2022-08-23 | 415.50 | 421.50 | 415.50 | 419.50 | 373.60 | 2,002 |
| 2022-08-22 | 426.50 | 426.50 | 416.00 | 419.00 | 373.15 | 3,628 |
| 2022-08-19 | 441.00 | 441.00 | 423.00 | 426.50 | 379.83 | 2,983 |
| 2022-08-18 | 434.00 | 441.00 | 427.00 | 440.00 | 391.85 | 2,056 |
| 2022-08-17 | 443.00 | 443.00 | 425.50 | 428.50 | 381.61 | 2,673 |
| 2022-08-16 | 447.00 | 447.00 | 437.50 | 440.50 | 392.30 | 6,578 |
| 2022-08-15 | 446.50 | 450.00 | 443.00 | 444.50 | 395.86 | 4,165 |
| 2022-08-12 | 444.50 | 447.50 | 442.00 | 443.50 | 394.97 | 3,116 |
| 2022-08-11 | 436.50 | 443.50 | 436.50 | 443.50 | 394.97 | 3,264 |
| 2022-08-10 | 425.50 | 438.00 | 423.00 | 437.50 | 389.63 | 3,680 |
| 2022-08-09 | 419.50 | 427.50 | 419.50 | 426.00 | 379.39 | 9,028 |
| 2022-08-08 | 423.50 | 427.50 | 417.50 | 425.00 | 378.50 | 4,873 |
| 2022-08-05 | 428.00 | 428.00 | 419.50 | 422.50 | 376.27 | 3,616 |
| 2022-08-04 | 425.00 | 436.00 | 425.00 | 425.50 | 378.94 | 2,640 |
| 2022-08-03 | 430.00 | 430.00 | 423.50 | 427.50 | 380.72 | 2,517 |
| 2022-08-02 | 426.50 | 426.50 | 415.50 | 423.50 | 377.16 | 4,038 |
| 2022-07-29 | 420.00 | 430.50 | 420.00 | 428.50 | 381.61 | 4,939 |
| 2022-07-28 | 415.50 | 423.00 | 413.00 | 413.00 | 367.81 | 5,061 |
| 2022-07-27 | 409.50 | 415.50 | 407.00 | 415.50 | 370.04 | 3,437 |
| 2022-07-26 | 416.00 | 419.00 | 407.50 | 409.50 | 364.69 | 4,439 |
| 2022-07-25 | 417.00 | 417.00 | 410.00 | 414.00 | 368.70 | 2,112 |
| 2022-07-22 | 416.00 | 417.50 | 411.50 | 417.50 | 371.82 | 4,285 |
| 2022-07-21 | 409.00 | 416.50 | 405.50 | 414.50 | 369.14 | 2,103 |
| 2022-07-20 | 401.50 | 416.00 | 401.50 | 409.50 | 364.69 | 5,981 |
| 2022-07-19 | 400.00 | 410.00 | 397.50 | 407.00 | 362.47 | 3,388 |
| 2022-07-18 | 402.50 | 405.00 | 400.00 | 401.50 | 357.57 | 4,742 |
| 2022-07-15 | 396.00 | 400.00 | 394.00 | 399.00 | 355.34 | 5,405 |
| 2022-07-14 | 398.50 | 403.00 | 389.50 | 392.00 | 349.11 | 5,969 |
| 2022-07-13 | 409.50 | 409.50 | 393.50 | 398.50 | 354.90 | 6,905 |
| 2022-07-12 | 400.50 | 405.50 | 396.50 | 404.00 | 359.79 | 4,133 |
| 2022-07-11 | 400.00 | 409.00 | 397.50 | 402.50 | 358.46 | 8,528 |
| 2022-07-08 | 402.50 | 409.50 | 402.50 | 407.50 | 362.91 | 2,629 |
| 2022-07-07 | 391.00 | 408.00 | 391.00 | 404.00 | 359.79 | 8,298 |
| 2022-07-06 | 386.00 | 392.00 | 381.50 | 388.50 | 345.99 | 10,143 |
| 2022-07-05 | 391.00 | 392.00 | 379.50 | 379.50 | 337.97 | 12,466 |
| 2022-07-04 | 394.00 | 399.00 | 394.00 | 396.00 | 345.94 | 3,663 |
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.