Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 396.50 | 402.50 | 392.50 | 393.00 | 343.32 | 6,250 |
| 2022-06-30 | 397.50 | 400.50 | 390.50 | 400.50 | 349.87 | 12,097 |
| 2022-06-29 | 405.50 | 407.50 | 401.50 | 403.50 | 352.49 | 5,802 |
| 2022-06-28 | 411.00 | 417.50 | 408.50 | 408.50 | 356.86 | 5,623 |
| 2022-06-27 | 415.50 | 422.50 | 413.00 | 414.50 | 362.10 | 8,247 |
| 2022-06-24 | 405.50 | 413.00 | 405.50 | 410.00 | 358.17 | 8,783 |
| 2022-06-23 | 422.00 | 428.50 | 406.00 | 406.00 | 354.67 | 7,185 |
| 2022-06-22 | 432.50 | 435.00 | 424.00 | 429.00 | 374.77 | 10,640 |
| 2022-06-21 | 428.50 | 432.50 | 422.50 | 425.00 | 371.27 | 8,524 |
| 2022-06-20 | 426.00 | 426.00 | 418.00 | 419.50 | 366.47 | 6,569 |
| 2022-06-17 | 428.50 | 443.00 | 426.50 | 426.50 | 372.58 | 6,335 |
| 2022-06-16 | 443.00 | 446.00 | 427.50 | 429.50 | 375.20 | 8,184 |
| 2022-06-15 | 451.50 | 454.00 | 441.50 | 448.00 | 391.36 | 6,041 |
| 2022-06-14 | 448.50 | 448.50 | 428.00 | 446.00 | 389.62 | 10,282 |
| 2022-06-13 | 451.00 | 454.50 | 426.50 | 450.50 | 393.55 | 14,561 |
| 2022-06-10 | 487.00 | 488.50 | 456.00 | 459.50 | 401.41 | 7,582 |
| 2022-06-09 | 500.00 | 504.00 | 491.00 | 492.00 | 429.80 | 10,284 |
| 2022-06-08 | 495.50 | 500.00 | 483.00 | 500.00 | 436.79 | 16,648 |
| 2022-06-07 | 479.50 | 505.00 | 479.50 | 497.00 | 434.17 | 10,793 |
| 2022-06-03 | 493.00 | 493.00 | 478.50 | 483.00 | 421.94 | 5,650 |
| 2022-06-02 | 489.50 | 493.50 | 478.00 | 493.50 | 431.11 | 3,256 |
| 2022-06-01 | 492.50 | 492.50 | 480.00 | 481.00 | 420.19 | 3,299 |
| 2022-05-31 | 483.00 | 485.50 | 478.00 | 483.50 | 422.38 | 9,224 |
| 2022-05-30 | 480.00 | 484.00 | 478.00 | 484.00 | 422.81 | 3,468 |
| 2022-05-27 | 468.00 | 475.50 | 467.00 | 475.50 | 415.39 | 6,107 |
| 2022-05-25 | 471.50 | 472.00 | 463.00 | 467.50 | 408.40 | 3,452 |
| 2022-05-24 | 471.00 | 473.50 | 463.50 | 465.50 | 406.65 | 5,556 |
| 2022-05-23 | 472.00 | 472.00 | 458.50 | 471.00 | 411.46 | 3,983 |
| 2022-05-20 | 467.50 | 470.50 | 458.00 | 458.00 | 400.10 | 3,031 |
| 2022-05-19 | 463.00 | 463.00 | 452.50 | 462.00 | 403.59 | 4,516 |
| 2022-05-18 | 475.00 | 478.00 | 464.00 | 464.00 | 405.34 | 4,507 |
| 2022-05-17 | 462.00 | 475.50 | 461.00 | 472.00 | 412.33 | 5,132 |
| 2022-05-16 | 470.00 | 471.00 | 459.00 | 467.00 | 407.96 | 4,639 |
| 2022-05-13 | 456.00 | 467.00 | 452.00 | 467.00 | 407.96 | 5,826 |
| 2022-05-12 | 454.00 | 455.50 | 446.50 | 447.50 | 390.93 | 4,793 |
| 2022-05-11 | 448.50 | 464.00 | 446.50 | 462.50 | 404.03 | 4,017 |
| 2022-05-10 | 448.00 | 461.00 | 447.00 | 449.00 | 392.24 | 6,658 |
| 2022-05-09 | 467.50 | 469.50 | 448.00 | 452.00 | 394.86 | 23,547 |
| 2022-05-06 | 481.00 | 481.00 | 460.50 | 465.00 | 406.22 | 7,674 |
| 2022-05-05 | 488.00 | 496.00 | 478.00 | 482.00 | 421.07 | 8,873 |
| 2022-05-04 | 486.00 | 489.00 | 483.00 | 485.00 | 423.69 | 2,539 |
| 2022-05-03 | 497.50 | 497.50 | 486.00 | 488.00 | 426.31 | 3,350 |
| 2022-05-02 | 500.00 | 500.00 | 484.00 | 491.00 | 428.93 | 3,352 |
| 2022-04-29 | 496.00 | 508.00 | 496.00 | 500.00 | 436.79 | 6,524 |
| 2022-04-28 | 505.00 | 505.00 | 492.50 | 498.50 | 435.48 | 3,607 |
| 2022-04-27 | 483.00 | 502.00 | 481.00 | 502.00 | 438.54 | 5,640 |
| 2022-04-26 | 493.00 | 493.00 | 478.50 | 481.00 | 420.19 | 3,476 |
| 2022-04-25 | 496.00 | 496.00 | 479.00 | 483.00 | 421.94 | 4,102 |
| 2022-04-22 | 498.50 | 502.00 | 490.00 | 493.50 | 431.11 | 4,527 |
| 2022-04-21 | 499.50 | 515.00 | 499.50 | 505.00 | 441.16 | 6,396 |
| 2022-04-20 | 500.00 | 509.00 | 495.50 | 502.00 | 438.54 | 7,001 |
| 2022-04-19 | 502.00 | 502.00 | 493.50 | 499.00 | 435.92 | 3,742 |
| 2022-04-14 | 490.00 | 501.00 | 488.00 | 499.00 | 435.92 | 4,479 |
| 2022-04-13 | 485.50 | 492.50 | 485.00 | 489.00 | 427.18 | 5,597 |
| 2022-04-12 | 489.00 | 492.50 | 481.00 | 492.50 | 430.24 | 4,339 |
| 2022-04-11 | 492.50 | 492.50 | 485.00 | 489.50 | 427.62 | 4,144 |
| 2022-04-08 | 490.00 | 495.00 | 487.50 | 492.00 | 429.80 | 6,681 |
| 2022-04-07 | 490.00 | 490.00 | 483.00 | 483.50 | 422.38 | 4,140 |
| 2022-04-06 | 482.00 | 487.50 | 477.50 | 486.50 | 425.00 | 6,406 |
| 2022-04-05 | 483.50 | 491.00 | 480.50 | 486.50 | 425.00 | 13,249 |
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.