Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 484.50 | 485.50 | 476.50 | 485.50 | 424.12 | 9,716 |
| 2022-04-01 | 487.00 | 488.50 | 477.00 | 478.50 | 418.01 | 10,309 |
| 2022-03-31 | 494.00 | 501.00 | 489.00 | 489.00 | 427.18 | 6,385 |
| 2022-03-30 | 512.00 | 513.00 | 492.50 | 493.00 | 430.68 | 10,646 |
| 2022-03-29 | 533.00 | 533.00 | 512.00 | 515.00 | 449.89 | 9,152 |
| 2022-03-28 | 525.00 | 542.00 | 524.00 | 530.00 | 463.00 | 10,812 |
| 2022-03-25 | 516.00 | 526.00 | 514.00 | 522.00 | 456.01 | 10,151 |
| 2022-03-24 | 519.00 | 520.00 | 507.00 | 516.00 | 450.77 | 8,795 |
| 2022-03-23 | 495.00 | 516.00 | 490.00 | 516.00 | 450.77 | 13,024 |
| 2022-03-22 | 492.00 | 496.50 | 484.50 | 491.50 | 429.37 | 4,878 |
| 2022-03-21 | 480.00 | 491.50 | 479.00 | 491.50 | 429.37 | 11,998 |
| 2022-03-18 | 457.50 | 479.50 | 457.50 | 479.50 | 418.88 | 17,404 |
| 2022-03-17 | 464.50 | 471.00 | 454.00 | 456.00 | 398.35 | 6,718 |
| 2022-03-16 | 463.50 | 465.50 | 453.00 | 460.00 | 401.85 | 12,861 |
| 2022-03-15 | 448.00 | 459.50 | 438.00 | 459.50 | 401.41 | 9,482 |
| 2022-03-14 | 469.00 | 469.50 | 442.00 | 453.00 | 395.73 | 11,605 |
| 2022-03-11 | 464.50 | 472.50 | 457.00 | 469.00 | 409.71 | 17,077 |
| 2022-03-10 | 460.00 | 464.50 | 449.50 | 456.50 | 398.79 | 18,583 |
| 2022-03-09 | 444.50 | 460.00 | 444.50 | 460.00 | 401.85 | 14,883 |
| 2022-03-08 | 447.50 | 461.00 | 440.50 | 444.50 | 388.31 | 16,582 |
| 2022-03-07 | 427.50 | 450.00 | 406.50 | 450.00 | 393.11 | 13,393 |
| 2022-03-04 | 463.00 | 463.00 | 429.00 | 433.00 | 378.26 | 11,852 |
| 2022-03-03 | 445.50 | 470.00 | 445.50 | 467.00 | 407.96 | 15,925 |
| 2022-03-02 | 446.00 | 447.00 | 432.50 | 445.50 | 389.18 | 6,938 |
| 2022-03-01 | 451.00 | 457.00 | 441.50 | 450.50 | 393.55 | 9,171 |
| 2022-02-28 | 422.00 | 452.00 | 420.50 | 452.00 | 394.86 | 13,808 |
| 2022-02-25 | 403.00 | 422.50 | 403.00 | 422.50 | 369.09 | 5,900 |
| 2022-02-24 | 400.00 | 412.50 | 389.50 | 407.50 | 355.98 | 9,596 |
| 2022-02-23 | 405.00 | 416.00 | 403.50 | 407.50 | 355.98 | 4,812 |
| 2022-02-22 | 390.00 | 410.50 | 390.00 | 405.50 | 354.24 | 5,740 |
| 2022-02-21 | 417.00 | 418.00 | 402.00 | 406.50 | 355.11 | 4,123 |
| 2022-02-18 | 423.50 | 425.00 | 417.00 | 418.50 | 365.59 | 3,408 |
| 2022-02-17 | 428.00 | 431.50 | 422.50 | 423.50 | 369.96 | 3,143 |
| 2022-02-16 | 428.50 | 433.00 | 425.50 | 425.50 | 371.71 | 3,293 |
| 2022-02-15 | 423.50 | 430.00 | 418.50 | 429.00 | 374.77 | 4,458 |
| 2022-02-14 | 438.00 | 442.50 | 417.00 | 420.00 | 366.90 | 8,046 |
| 2022-02-11 | 450.00 | 463.50 | 445.00 | 455.50 | 397.92 | 7,735 |
| 2022-02-10 | 449.50 | 465.50 | 449.00 | 452.50 | 395.30 | 10,897 |
| 2022-02-09 | 453.50 | 455.00 | 441.50 | 452.00 | 394.86 | 11,739 |
| 2022-02-08 | 449.50 | 455.00 | 439.50 | 453.50 | 396.17 | 12,161 |
| 2022-02-07 | 449.50 | 449.50 | 443.00 | 444.50 | 388.31 | 2,421 |
| 2022-02-04 | 447.00 | 447.50 | 441.50 | 446.00 | 389.62 | 6,137 |
| 2022-02-03 | 444.50 | 449.00 | 439.00 | 440.50 | 384.81 | 6,721 |
| 2022-02-02 | 445.00 | 449.50 | 439.50 | 443.50 | 387.43 | 4,683 |
| 2022-02-01 | 442.00 | 442.00 | 432.00 | 440.00 | 384.38 | 4,786 |
| 2022-01-31 | 430.00 | 438.00 | 427.50 | 436.50 | 381.32 | 5,775 |
| 2022-01-28 | 429.50 | 429.50 | 415.00 | 427.00 | 373.02 | 7,223 |
| 2022-01-27 | 430.00 | 434.50 | 421.00 | 430.00 | 375.64 | 9,691 |
| 2022-01-26 | 437.00 | 444.00 | 431.00 | 434.50 | 379.57 | 4,492 |
| 2022-01-25 | 431.50 | 444.00 | 424.50 | 435.50 | 380.44 | 6,917 |
| 2022-01-24 | 454.50 | 454.50 | 420.00 | 426.00 | 372.15 | 8,011 |
| 2022-01-21 | 469.00 | 471.00 | 439.50 | 448.00 | 391.36 | 9,353 |
| 2022-01-20 | 471.00 | 472.00 | 468.00 | 471.00 | 411.46 | 5,900 |
| 2022-01-19 | 470.00 | 478.00 | 463.00 | 469.50 | 410.15 | 6,143 |
| 2022-01-18 | 482.50 | 482.50 | 464.00 | 470.00 | 410.58 | 7,166 |
| 2022-01-17 | 467.00 | 483.00 | 464.00 | 478.00 | 417.57 | 10,797 |
| 2022-01-14 | 454.00 | 473.00 | 449.50 | 467.00 | 407.96 | 13,876 |
| 2022-01-13 | 445.00 | 462.00 | 440.00 | 459.50 | 401.41 | 8,745 |
| 2022-01-12 | 431.00 | 446.00 | 426.00 | 443.50 | 387.43 | 11,782 |
| 2022-01-11 | 430.00 | 438.00 | 428.00 | 431.00 | 376.51 | 14,492 |
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.