Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 472.50 | 485.00 | 472.50 | 477.50 | 477.50 | 6,666 |
| 2026-07-23 | 477.00 | 480.00 | 473.50 | 476.00 | 476.00 | 4,266 |
| 2026-07-22 | 475.00 | 480.00 | 469.00 | 477.00 | 477.00 | 4,564 |
| 2026-07-21 | 470.00 | 475.50 | 462.50 | 474.00 | 474.00 | 6,259 |
| 2026-07-20 | 463.00 | 472.50 | 463.00 | 470.00 | 470.00 | 6,698 |
| 2026-07-17 | 460.00 | 468.50 | 456.00 | 466.50 | 466.50 | 6,636 |
| 2026-07-16 | 469.50 | 471.00 | 463.50 | 466.50 | 466.50 | 7,207 |
| 2026-07-15 | 465.00 | 472.50 | 463.00 | 467.50 | 467.50 | 7,159 |
| 2026-07-14 | 460.00 | 467.00 | 458.50 | 467.00 | 467.00 | 7,761 |
| 2026-07-13 | 454.00 | 462.50 | 452.00 | 462.50 | 462.50 | 8,563 |
| 2026-07-10 | 452.00 | 459.50 | 451.00 | 456.50 | 456.50 | 7,097 |
| 2026-07-09 | 445.50 | 457.00 | 445.50 | 452.50 | 452.50 | 12,938 |
| 2026-07-08 | 442.50 | 444.50 | 434.50 | 439.00 | 439.00 | 14,991 |
| 2026-07-07 | 459.50 | 461.00 | 448.00 | 448.00 | 448.00 | 19,570 |
| 2026-07-06 | 482.00 | 483.00 | 474.50 | 474.50 | 456.50 | 8,663 |
| 2026-07-03 | 481.50 | 486.50 | 478.00 | 481.50 | 463.23 | 5,558 |
| 2026-07-02 | 474.00 | 486.00 | 470.50 | 478.50 | 460.35 | 5,500 |
| 2026-07-01 | 474.00 | 478.50 | 469.00 | 473.50 | 455.54 | 7,982 |
| 2026-06-30 | 474.50 | 477.00 | 469.50 | 473.00 | 455.06 | 7,696 |
| 2026-06-29 | 476.00 | 478.00 | 468.50 | 471.00 | 453.13 | 7,966 |
| 2026-06-26 | 489.00 | 490.00 | 478.50 | 478.50 | 460.35 | 7,254 |
| 2026-06-25 | 490.00 | 493.50 | 489.50 | 490.00 | 471.41 | 6,806 |
| 2026-06-24 | 495.00 | 497.00 | 486.50 | 491.50 | 472.86 | 8,410 |
| 2026-06-23 | 490.00 | 493.50 | 487.50 | 492.50 | 473.82 | 7,174 |
| 2026-06-22 | 494.00 | 497.00 | 490.00 | 493.50 | 474.78 | 6,182 |
| 2026-06-19 | 490.00 | 501.00 | 488.00 | 498.50 | 479.59 | 25,255 |
| 2026-06-18 | 490.00 | 495.00 | 483.00 | 494.00 | 475.26 | 7,997 |
| 2026-06-17 | 483.50 | 493.50 | 483.00 | 488.00 | 469.49 | 10,439 |
| 2026-06-16 | 473.00 | 486.50 | 472.00 | 485.00 | 466.60 | 12,754 |
| 2026-06-15 | 468.00 | 478.50 | 467.50 | 472.50 | 454.58 | 9,846 |
| 2026-06-12 | 451.00 | 461.00 | 451.00 | 458.00 | 440.63 | 15,508 |
| 2026-06-11 | 458.00 | 458.00 | 446.00 | 446.00 | 429.08 | 12,228 |
| 2026-06-10 | 461.00 | 461.00 | 449.50 | 457.00 | 439.66 | 14,370 |
| 2026-06-09 | 460.00 | 470.00 | 458.00 | 460.50 | 443.03 | 11,353 |
| 2026-06-08 | 458.50 | 458.50 | 446.50 | 458.50 | 441.11 | 12,570 |
| 2026-06-05 | 459.50 | 473.50 | 453.50 | 462.50 | 444.96 | 20,759 |
| 2026-06-04 | 460.00 | 481.50 | 445.00 | 450.50 | 433.41 | 53,397 |
| 2026-06-03 | 506.00 | 511.00 | 502.00 | 511.00 | 491.62 | 6,919 |
| 2026-06-02 | 515.00 | 515.00 | 501.00 | 507.00 | 487.77 | 5,997 |
| 2026-06-01 | 511.00 | 521.00 | 499.50 | 499.50 | 480.55 | 9,798 |
| 2026-05-29 | 511.00 | 519.00 | 505.00 | 517.00 | 497.39 | 13,641 |
| 2026-05-28 | 512.00 | 519.00 | 499.00 | 509.00 | 489.69 | 6,923 |
| 2026-05-27 | 515.00 | 522.00 | 511.00 | 512.00 | 492.58 | 5,911 |
| 2026-05-26 | 508.00 | 514.00 | 503.00 | 513.00 | 493.54 | 5,792 |
| 2026-05-22 | 496.00 | 500.00 | 493.50 | 498.50 | 479.59 | 5,662 |
| 2026-05-21 | 518.00 | 518.00 | 492.00 | 493.00 | 474.30 | 13,279 |
| 2026-05-20 | 510.00 | 525.00 | 506.00 | 520.00 | 500.27 | 5,973 |
| 2026-05-19 | 512.00 | 519.00 | 508.00 | 510.00 | 490.65 | 6,707 |
| 2026-05-18 | 514.00 | 520.00 | 502.00 | 513.00 | 493.54 | 6,835 |
| 2026-05-15 | 525.00 | 525.00 | 510.00 | 518.00 | 498.35 | 4,873 |
| 2026-05-13 | 522.00 | 525.00 | 516.00 | 520.00 | 500.27 | 5,370 |
| 2026-05-12 | 519.00 | 524.00 | 513.00 | 516.00 | 496.43 | 8,184 |
| 2026-05-11 | 524.00 | 525.00 | 519.00 | 524.00 | 504.12 | 4,841 |
| 2026-05-08 | 530.00 | 535.00 | 523.00 | 523.00 | 503.16 | 6,823 |
| 2026-05-07 | 539.00 | 545.00 | 530.00 | 533.00 | 512.78 | 5,179 |
| 2026-05-06 | 524.00 | 544.00 | 524.00 | 538.00 | 517.59 | 9,095 |
| 2026-05-05 | 515.00 | 519.00 | 512.00 | 517.00 | 497.39 | 4,708 |
| 2026-05-04 | 529.00 | 529.00 | 515.00 | 517.00 | 497.39 | 5,672 |
| 2026-04-30 | 510.00 | 528.00 | 509.00 | 522.00 | 502.20 | 9,912 |
| 2026-04-29 | 522.00 | 526.00 | 512.00 | 515.00 | 495.46 | 4,593 |
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.