Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 561.00 | 566.00 | 554.00 | 556.00 | 534.91 | 4,491 |
| 2025-10-30 | 564.00 | 569.00 | 555.00 | 562.00 | 540.68 | 4,966 |
| 2025-10-29 | 565.00 | 566.00 | 559.00 | 563.00 | 541.64 | 8,702 |
| 2025-10-28 | 574.00 | 574.00 | 563.00 | 566.00 | 544.53 | 5,496 |
| 2025-10-27 | 580.00 | 582.00 | 574.00 | 577.00 | 555.11 | 2,587 |
| 2025-10-24 | 589.00 | 589.00 | 574.00 | 578.00 | 556.07 | 6,004 |
| 2025-10-23 | 573.00 | 581.00 | 571.00 | 581.00 | 558.96 | 5,455 |
| 2025-10-22 | 562.00 | 574.00 | 554.00 | 574.00 | 552.23 | 9,000 |
| 2025-10-21 | 558.00 | 564.00 | 555.00 | 563.00 | 541.64 | 4,417 |
| 2025-10-20 | 570.00 | 575.00 | 565.00 | 566.00 | 544.53 | 3,925 |
| 2025-10-17 | 564.00 | 569.00 | 555.00 | 565.00 | 543.57 | 8,100 |
| 2025-10-16 | 575.00 | 575.00 | 569.00 | 574.00 | 552.23 | 5,753 |
| 2025-10-15 | 574.00 | 576.00 | 570.00 | 575.00 | 553.19 | 9,077 |
| 2025-10-14 | 588.00 | 588.00 | 572.00 | 574.00 | 552.23 | 10,283 |
| 2025-10-13 | 594.00 | 599.00 | 591.00 | 591.00 | 568.58 | 10,964 |
| 2025-10-10 | 605.00 | 607.00 | 593.00 | 595.00 | 572.43 | 4,099 |
| 2025-10-09 | 600.00 | 607.00 | 596.00 | 604.00 | 581.09 | 7,841 |
| 2025-10-08 | 603.00 | 609.00 | 601.00 | 602.00 | 579.16 | 5,719 |
| 2025-10-07 | 609.00 | 610.00 | 603.00 | 603.00 | 580.13 | 7,564 |
| 2025-10-06 | 612.00 | 615.00 | 604.00 | 612.00 | 588.78 | 6,730 |
| 2025-10-03 | 624.00 | 624.00 | 613.00 | 613.00 | 589.75 | 5,763 |
| 2025-10-02 | 623.00 | 630.00 | 619.00 | 620.00 | 596.48 | 11,770 |
| 2025-10-01 | 618.00 | 627.00 | 614.00 | 618.00 | 594.56 | 6,816 |
| 2025-09-30 | 614.00 | 620.00 | 608.00 | 617.00 | 593.59 | 4,643 |
| 2025-09-29 | 610.00 | 615.00 | 607.00 | 613.00 | 589.75 | 3,028 |
| 2025-09-26 | 613.00 | 614.00 | 602.00 | 607.00 | 583.97 | 6,901 |
| 2025-09-25 | 615.00 | 615.00 | 605.00 | 611.00 | 587.82 | 2,234 |
| 2025-09-24 | 618.00 | 621.00 | 613.00 | 616.00 | 592.63 | 4,160 |
| 2025-09-23 | 612.00 | 624.00 | 611.00 | 619.00 | 595.52 | 5,692 |
| 2025-09-22 | 612.00 | 616.00 | 607.00 | 612.00 | 588.78 | 3,877 |
| 2025-09-19 | 617.00 | 618.00 | 610.00 | 612.00 | 588.78 | 8,433 |
| 2025-09-18 | 614.00 | 623.00 | 613.00 | 616.00 | 592.63 | 5,560 |
| 2025-09-17 | 615.00 | 621.00 | 609.00 | 613.00 | 589.75 | 6,567 |
| 2025-09-16 | 625.00 | 625.00 | 615.00 | 615.00 | 591.67 | 7,304 |
| 2025-09-15 | 633.00 | 633.00 | 619.00 | 623.00 | 599.37 | 4,023 |
| 2025-09-12 | 631.00 | 638.00 | 628.00 | 634.00 | 609.95 | 5,729 |
| 2025-09-11 | 632.00 | 635.00 | 621.00 | 628.00 | 604.18 | 12,428 |
| 2025-09-10 | 647.00 | 653.00 | 613.00 | 633.00 | 608.99 | 26,434 |
| 2025-09-09 | 701.00 | 701.00 | 660.00 | 660.00 | 634.96 | 16,538 |
| 2025-09-08 | 702.00 | 707.00 | 696.00 | 702.00 | 675.37 | 4,201 |
| 2025-09-05 | 709.00 | 714.00 | 699.00 | 702.00 | 675.37 | 2,845 |
| 2025-09-04 | 707.00 | 707.00 | 702.00 | 706.00 | 679.22 | 3,549 |
| 2025-09-03 | 706.00 | 708.00 | 698.00 | 704.00 | 677.29 | 4,186 |
| 2025-09-02 | 721.00 | 723.00 | 703.00 | 704.00 | 677.29 | 4,633 |
| 2025-09-01 | 718.00 | 724.00 | 717.00 | 722.00 | 694.61 | 3,660 |
| 2025-08-29 | 727.00 | 732.00 | 715.00 | 720.00 | 692.69 | 5,133 |
| 2025-08-28 | 720.00 | 726.00 | 717.00 | 725.00 | 697.50 | 2,544 |
| 2025-08-27 | 724.00 | 724.00 | 710.00 | 720.00 | 692.69 | 2,691 |
| 2025-08-26 | 721.00 | 721.00 | 710.00 | 720.00 | 692.69 | 3,791 |
| 2025-08-25 | 723.00 | 730.00 | 719.00 | 723.00 | 695.57 | 4,677 |
| 2025-08-22 | 716.00 | 724.00 | 716.00 | 724.00 | 696.54 | 3,072 |
| 2025-08-21 | 719.00 | 719.00 | 709.00 | 717.00 | 689.80 | 5,220 |
| 2025-08-20 | 727.00 | 728.00 | 711.00 | 717.00 | 689.80 | 4,516 |
| 2025-08-19 | 717.00 | 734.00 | 717.00 | 731.00 | 703.27 | 4,306 |
| 2025-08-18 | 721.00 | 725.00 | 714.00 | 718.00 | 690.76 | 3,753 |
| 2025-08-15 | 723.00 | 726.00 | 714.00 | 718.00 | 690.76 | 2,882 |
| 2025-08-14 | 729.00 | 730.00 | 718.00 | 720.00 | 692.69 | 3,420 |
| 2025-08-13 | 735.00 | 738.00 | 724.00 | 726.00 | 698.46 | 4,204 |
| 2025-08-12 | 727.00 | 735.00 | 721.00 | 735.00 | 707.12 | 2,351 |
| 2025-08-11 | 730.00 | 730.00 | 719.00 | 723.00 | 695.57 | 3,067 |
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.