Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 530.00 | 533.00 | 519.00 | 520.00 | 500.27 | 8,004 |
| 2026-04-27 | 526.00 | 541.00 | 525.00 | 530.00 | 509.89 | 7,079 |
| 2026-04-24 | 523.00 | 531.00 | 520.00 | 525.00 | 505.08 | 3,611 |
| 2026-04-23 | 523.00 | 531.00 | 523.00 | 528.00 | 507.97 | 3,405 |
| 2026-04-22 | 530.00 | 533.00 | 523.00 | 524.00 | 504.12 | 7,438 |
| 2026-04-21 | 534.00 | 536.00 | 525.00 | 530.00 | 509.89 | 5,358 |
| 2026-04-20 | 536.00 | 537.00 | 530.00 | 533.00 | 512.78 | 4,707 |
| 2026-04-17 | 526.00 | 545.00 | 526.00 | 543.00 | 522.40 | 8,955 |
| 2026-04-16 | 518.00 | 528.00 | 516.00 | 523.00 | 503.16 | 5,459 |
| 2026-04-15 | 530.00 | 533.00 | 517.00 | 517.00 | 497.39 | 9,603 |
| 2026-04-14 | 517.00 | 532.00 | 517.00 | 531.00 | 510.86 | 5,979 |
| 2026-04-13 | 513.00 | 515.00 | 508.00 | 514.00 | 494.50 | 5,581 |
| 2026-04-10 | 508.00 | 522.00 | 508.00 | 520.00 | 500.27 | 5,953 |
| 2026-04-09 | 513.00 | 514.00 | 501.00 | 507.00 | 487.77 | 11,309 |
| 2026-04-08 | 515.00 | 518.00 | 505.00 | 513.00 | 493.54 | 10,523 |
| 2026-04-07 | 487.50 | 499.50 | 485.00 | 486.50 | 468.04 | 7,194 |
| 2026-04-02 | 480.00 | 487.50 | 475.50 | 486.00 | 467.56 | 10,186 |
| 2026-04-01 | 489.50 | 493.00 | 484.00 | 489.00 | 470.45 | 14,777 |
| 2026-03-31 | 473.50 | 475.50 | 469.00 | 472.00 | 454.09 | 15,676 |
| 2026-03-30 | 477.50 | 477.50 | 468.00 | 472.50 | 454.58 | 14,943 |
| 2026-03-27 | 493.00 | 493.00 | 475.00 | 478.00 | 459.87 | 10,245 |
| 2026-03-26 | 487.00 | 497.50 | 487.00 | 493.00 | 474.30 | 4,585 |
| 2026-03-25 | 505.00 | 505.00 | 480.00 | 493.50 | 474.78 | 11,725 |
| 2026-03-24 | 517.00 | 517.00 | 497.50 | 498.00 | 479.11 | 6,932 |
| 2026-03-23 | 483.50 | 518.00 | 476.50 | 515.00 | 495.46 | 12,496 |
| 2026-03-20 | 497.50 | 507.00 | 494.50 | 496.00 | 477.18 | 23,751 |
| 2026-03-19 | 516.00 | 518.00 | 495.00 | 496.00 | 477.18 | 18,182 |
| 2026-03-18 | 535.00 | 539.00 | 522.00 | 522.00 | 502.20 | 7,979 |
| 2026-03-17 | 526.00 | 536.00 | 524.00 | 529.00 | 508.93 | 6,070 |
| 2026-03-16 | 520.00 | 531.00 | 510.00 | 525.00 | 505.08 | 6,094 |
| 2026-03-13 | 525.00 | 527.00 | 520.00 | 521.00 | 501.24 | 6,482 |
| 2026-03-12 | 517.00 | 531.00 | 517.00 | 525.00 | 505.08 | 7,853 |
| 2026-03-11 | 518.00 | 525.00 | 512.00 | 520.00 | 500.27 | 10,826 |
| 2026-03-10 | 539.00 | 539.00 | 510.00 | 524.00 | 504.12 | 9,177 |
| 2026-03-09 | 535.00 | 539.00 | 494.00 | 507.00 | 487.77 | 18,262 |
| 2026-03-06 | 550.00 | 557.00 | 542.00 | 550.00 | 529.14 | 7,103 |
| 2026-03-05 | 548.00 | 557.00 | 546.00 | 548.00 | 527.21 | 5,072 |
| 2026-03-04 | 547.00 | 557.00 | 541.00 | 550.00 | 529.14 | 6,052 |
| 2026-03-03 | 565.00 | 568.00 | 544.00 | 550.00 | 529.14 | 7,957 |
| 2026-03-02 | 570.00 | 576.00 | 559.00 | 572.00 | 550.30 | 9,387 |
| 2026-02-27 | 577.00 | 580.00 | 572.00 | 575.00 | 553.19 | 7,449 |
| 2026-02-26 | 571.00 | 586.00 | 570.00 | 574.00 | 552.23 | 5,327 |
| 2026-02-25 | 579.00 | 585.00 | 575.00 | 575.00 | 553.19 | 5,937 |
| 2026-02-24 | 580.00 | 584.00 | 573.00 | 577.00 | 555.11 | 4,107 |
| 2026-02-23 | 580.00 | 580.00 | 570.00 | 574.00 | 552.23 | 7,471 |
| 2026-02-20 | 581.00 | 584.00 | 576.00 | 580.00 | 558.00 | 3,868 |
| 2026-02-19 | 589.00 | 589.00 | 576.00 | 578.00 | 556.07 | 5,929 |
| 2026-02-18 | 580.00 | 595.00 | 575.00 | 587.00 | 564.73 | 20,175 |
| 2026-02-17 | 566.00 | 580.00 | 559.00 | 579.00 | 557.04 | 11,608 |
| 2026-02-16 | 567.00 | 569.00 | 563.00 | 566.00 | 544.53 | 6,447 |
| 2026-02-13 | 558.00 | 566.00 | 554.00 | 564.00 | 542.60 | 5,448 |
| 2026-02-12 | 561.00 | 564.00 | 552.00 | 555.00 | 533.95 | 6,198 |
| 2026-02-11 | 558.00 | 561.00 | 548.00 | 559.00 | 537.79 | 9,044 |
| 2026-02-10 | 553.00 | 560.00 | 548.00 | 555.00 | 533.95 | 6,517 |
| 2026-02-09 | 550.00 | 555.00 | 548.00 | 553.00 | 532.02 | 5,586 |
| 2026-02-06 | 542.00 | 549.00 | 533.00 | 549.00 | 528.17 | 4,318 |
| 2026-02-05 | 550.00 | 550.00 | 541.00 | 544.00 | 523.36 | 3,756 |
| 2026-02-04 | 536.00 | 552.00 | 533.00 | 546.00 | 525.29 | 5,850 |
| 2026-02-03 | 548.00 | 548.00 | 535.00 | 539.00 | 518.55 | 3,495 |
| 2026-02-02 | 532.00 | 540.00 | 525.00 | 539.00 | 518.55 | 8,198 |
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.