Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 535.00 | 539.00 | 534.00 | 534.00 | 513.74 | 5,362 |
| 2026-01-29 | 536.00 | 539.00 | 530.00 | 535.00 | 514.71 | 9,112 |
| 2026-01-28 | 541.00 | 543.00 | 534.00 | 536.00 | 515.67 | 4,434 |
| 2026-01-27 | 541.00 | 541.00 | 534.00 | 538.00 | 517.59 | 6,146 |
| 2026-01-26 | 543.00 | 546.00 | 537.00 | 541.00 | 520.48 | 7,382 |
| 2026-01-23 | 553.00 | 553.00 | 536.00 | 542.00 | 521.44 | 10,938 |
| 2026-01-22 | 547.00 | 555.00 | 544.00 | 553.00 | 532.02 | 9,637 |
| 2026-01-21 | 537.00 | 543.00 | 530.00 | 539.00 | 518.55 | 9,153 |
| 2026-01-20 | 546.00 | 546.00 | 533.00 | 538.00 | 517.59 | 8,102 |
| 2026-01-19 | 557.00 | 561.00 | 546.00 | 549.00 | 528.17 | 6,559 |
| 2026-01-16 | 569.00 | 570.00 | 559.00 | 561.00 | 539.72 | 12,496 |
| 2026-01-15 | 545.00 | 570.00 | 545.00 | 569.00 | 547.42 | 15,077 |
| 2026-01-14 | 543.00 | 558.00 | 543.00 | 546.00 | 525.29 | 11,495 |
| 2026-01-13 | 552.00 | 553.00 | 540.00 | 542.00 | 521.44 | 9,524 |
| 2026-01-12 | 565.00 | 566.00 | 553.00 | 555.00 | 533.95 | 5,575 |
| 2026-01-09 | 560.00 | 563.00 | 554.00 | 558.00 | 536.83 | 6,226 |
| 2026-01-08 | 554.00 | 558.00 | 551.00 | 557.00 | 535.87 | 5,597 |
| 2026-01-07 | 556.00 | 556.00 | 546.00 | 555.00 | 533.95 | 12,594 |
| 2026-01-06 | 544.00 | 549.00 | 538.00 | 549.00 | 528.17 | 10,799 |
| 2026-01-05 | 550.00 | 555.00 | 528.00 | 542.00 | 521.44 | 8,660 |
| 2025-12-30 | 546.00 | 549.00 | 544.00 | 547.00 | 526.25 | 5,780 |
| 2025-12-29 | 552.00 | 552.00 | 540.00 | 549.00 | 528.17 | 7,256 |
| 2025-12-23 | 542.00 | 548.00 | 540.00 | 543.00 | 522.40 | 6,041 |
| 2025-12-22 | 538.00 | 545.00 | 533.00 | 543.00 | 522.40 | 5,795 |
| 2025-12-19 | 536.00 | 540.00 | 532.00 | 537.00 | 516.63 | 19,651 |
| 2025-12-18 | 531.00 | 539.00 | 528.00 | 538.00 | 517.59 | 9,490 |
| 2025-12-17 | 542.00 | 543.00 | 532.00 | 532.00 | 511.82 | 6,869 |
| 2025-12-16 | 543.00 | 546.00 | 538.00 | 539.00 | 518.55 | 6,936 |
| 2025-12-15 | 546.00 | 552.00 | 542.00 | 546.00 | 525.29 | 13,032 |
| 2025-12-12 | 536.00 | 557.00 | 536.00 | 546.00 | 525.29 | 14,010 |
| 2025-12-11 | 533.00 | 540.00 | 530.00 | 533.00 | 512.78 | 8,747 |
| 2025-12-10 | 531.00 | 535.00 | 528.00 | 530.00 | 509.89 | 5,418 |
| 2025-12-09 | 525.00 | 535.00 | 524.00 | 531.00 | 510.86 | 13,561 |
| 2025-12-08 | 530.00 | 532.00 | 524.00 | 526.00 | 506.05 | 4,218 |
| 2025-12-05 | 525.00 | 534.00 | 522.00 | 530.00 | 509.89 | 5,606 |
| 2025-12-04 | 525.00 | 525.00 | 519.00 | 524.00 | 504.12 | 6,148 |
| 2025-12-03 | 526.00 | 529.00 | 518.00 | 520.00 | 500.27 | 5,289 |
| 2025-12-02 | 529.00 | 529.00 | 518.00 | 525.00 | 505.08 | 10,536 |
| 2025-12-01 | 540.00 | 544.00 | 526.00 | 531.00 | 510.86 | 21,299 |
| 2025-11-28 | 535.00 | 543.00 | 535.00 | 541.00 | 520.48 | 9,600 |
| 2025-11-27 | 533.00 | 537.00 | 529.00 | 535.00 | 514.71 | 5,332 |
| 2025-11-26 | 530.00 | 537.00 | 526.00 | 533.00 | 512.78 | 7,443 |
| 2025-11-25 | 530.00 | 530.00 | 518.00 | 526.00 | 506.05 | 9,551 |
| 2025-11-24 | 521.00 | 526.00 | 519.00 | 526.00 | 506.05 | 10,483 |
| 2025-11-21 | 512.00 | 517.00 | 508.00 | 517.00 | 497.39 | 7,822 |
| 2025-11-20 | 523.00 | 530.00 | 515.00 | 515.00 | 495.46 | 9,592 |
| 2025-11-19 | 513.00 | 521.00 | 510.00 | 517.00 | 497.39 | 10,365 |
| 2025-11-18 | 510.00 | 517.00 | 510.00 | 511.00 | 491.62 | 8,129 |
| 2025-11-17 | 523.00 | 528.00 | 516.00 | 517.00 | 497.39 | 7,109 |
| 2025-11-14 | 522.00 | 530.00 | 516.00 | 521.00 | 501.24 | 7,025 |
| 2025-11-13 | 529.00 | 533.00 | 523.00 | 525.00 | 505.08 | 8,407 |
| 2025-11-12 | 534.00 | 539.00 | 522.00 | 529.00 | 508.93 | 6,894 |
| 2025-11-11 | 522.00 | 532.00 | 517.00 | 531.00 | 510.86 | 6,142 |
| 2025-11-10 | 523.00 | 529.00 | 516.00 | 518.00 | 498.35 | 7,647 |
| 2025-11-07 | 530.00 | 534.00 | 517.00 | 520.00 | 500.27 | 8,890 |
| 2025-11-06 | 538.00 | 539.00 | 523.00 | 523.00 | 503.16 | 6,141 |
| 2025-11-05 | 540.00 | 547.00 | 536.00 | 542.00 | 521.44 | 7,905 |
| 2025-11-04 | 541.00 | 550.00 | 526.00 | 543.00 | 522.40 | 19,563 |
| 2025-11-03 | 560.00 | 560.00 | 545.00 | 546.00 | 525.29 | 8,872 |
| 2025-10-31 | 561.00 | 566.00 | 554.00 | 556.00 | 534.91 | 4,491 |
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.