Burckhardt Compression historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	436.00	438.50	421.00	425.50	371.71	4,132
2022-01-07	428.00	432.50	419.50	429.50	375.20	5,856
2022-01-06	427.00	431.00	420.00	424.50	370.84	5,365
2022-01-05	437.50	437.50	427.00	427.00	373.02	4,276
2022-01-04	443.00	443.50	433.50	433.50	378.70	4,164
2022-01-03	435.50	446.50	435.50	441.50	385.69	3,522
2021-12-30	432.50	433.50	428.50	431.50	376.95	2,094
2021-12-29	435.00	437.00	428.50	431.00	376.51	4,977
2021-12-28	422.00	432.50	422.00	430.50	376.08	2,178
2021-12-27	425.00	428.00	421.00	426.50	372.58	1,350
2021-12-23	420.00	423.00	416.50	423.00	369.53	1,163
2021-12-22	402.50	418.00	402.50	418.00	365.16	2,210
2021-12-21	401.00	408.50	401.00	407.50	355.98	1,888
2021-12-20	402.50	404.50	396.00	400.00	349.43	2,751
2021-12-17	417.00	417.00	398.00	404.00	352.93	5,817
2021-12-16	420.00	420.50	411.50	414.00	361.66	2,856
2021-12-15	417.00	417.00	409.50	412.50	360.35	3,779
2021-12-14	419.50	423.00	410.50	410.50	358.61	3,692
2021-12-13	416.50	422.00	413.00	421.50	368.21	3,262
2021-12-10	411.50	416.50	410.00	413.50	361.23	2,317
2021-12-09	425.50	425.50	413.50	416.00	363.41	2,082
2021-12-08	427.00	427.00	418.00	418.50	365.59	3,017
2021-12-07	423.50	428.00	418.50	426.00	372.15	5,238
2021-12-06	415.00	422.00	411.50	421.50	368.21	4,852
2021-12-03	416.50	421.50	410.50	413.50	361.23	5,700
2021-12-02	412.00	416.00	407.00	413.00	360.79	4,540
2021-12-01	415.50	417.00	406.00	415.50	362.97	3,774
2021-11-30	403.00	414.50	402.00	408.00	356.42	6,414
2021-11-29	409.00	414.00	407.50	409.00	357.30	5,108
2021-11-26	397.50	409.50	397.50	401.50	350.74	3,638
2021-11-25	419.00	424.00	411.00	414.50	362.10	3,362
2021-11-24	420.50	422.00	415.50	421.00	367.78	2,965
2021-11-23	430.50	430.50	414.50	421.50	368.21	4,400
2021-11-22	416.00	430.00	416.00	428.50	374.33	4,534
2021-11-19	416.00	420.50	415.50	418.00	365.16	3,076
2021-11-18	424.50	429.50	420.00	422.50	369.09	6,006
2021-11-17	424.50	428.50	421.00	427.00	373.02	5,095
2021-11-16	424.00	433.00	419.00	430.50	376.08	5,434
2021-11-15	441.50	441.50	420.50	424.00	370.40	4,636
2021-11-12	431.50	451.50	426.50	439.50	383.94	9,993
2021-11-11	424.00	433.00	419.00	427.50	373.46	6,899
2021-11-10	410.00	423.50	408.00	423.50	369.96	4,693
2021-11-09	405.00	418.00	405.00	417.00	364.28	7,404
2021-11-08	395.00	404.50	392.00	403.00	352.05	6,105
2021-11-05	400.50	400.50	388.00	393.00	343.32	4,834
2021-11-04	405.00	406.00	393.50	393.50	343.75	11,729
2021-11-03	395.00	400.00	390.50	399.00	348.56	5,911
2021-11-02	405.50	411.50	388.00	391.00	341.57	8,391
2021-11-01	384.50	402.00	384.50	398.00	347.69	10,728
2021-10-29	400.00	400.00	385.00	385.00	336.33	5,203
2021-10-28	400.00	404.00	387.50	397.50	347.25	6,108
2021-10-27	412.50	414.00	402.00	404.50	353.36	3,507
2021-10-26	409.00	416.00	403.50	411.50	359.48	5,468
2021-10-25	400.00	400.50	392.50	396.50	346.38	1,703
2021-10-22	409.50	409.50	400.00	404.50	353.36	2,910
2021-10-21	402.00	405.00	398.50	404.00	352.93	3,124
2021-10-20	404.00	407.00	399.50	405.50	354.24	4,292
2021-10-19	410.50	416.00	403.50	404.50	353.36	4,099
2021-10-18	412.50	414.50	406.00	414.50	362.10	1,823
2021-10-15	410.00	418.50	405.50	414.50	362.10	7,599

← NewerPage 21 of 22 · 1,261 trading daysOlder →

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.