Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 727.00 | 731.00 | 721.00 | 728.00 | 700.38 | 3,512 |
| 2025-08-07 | 720.00 | 735.00 | 720.00 | 726.00 | 698.46 | 3,823 |
| 2025-08-06 | 723.00 | 732.00 | 717.00 | 721.00 | 693.65 | 2,947 |
| 2025-08-05 | 716.00 | 732.00 | 716.00 | 724.00 | 696.54 | 5,057 |
| 2025-08-04 | 712.00 | 716.00 | 703.00 | 713.00 | 685.95 | 9,743 |
| 2025-07-31 | 727.00 | 732.00 | 724.00 | 726.00 | 698.46 | 4,264 |
| 2025-07-30 | 720.00 | 729.00 | 719.00 | 725.00 | 697.50 | 5,469 |
| 2025-07-29 | 717.00 | 724.00 | 716.00 | 720.00 | 692.69 | 7,271 |
| 2025-07-28 | 720.00 | 723.00 | 712.00 | 716.00 | 688.84 | 3,353 |
| 2025-07-25 | 708.00 | 716.00 | 708.00 | 716.00 | 688.84 | 7,052 |
| 2025-07-24 | 707.00 | 716.00 | 707.00 | 713.00 | 685.95 | 3,793 |
| 2025-07-23 | 700.00 | 708.00 | 699.00 | 705.00 | 678.26 | 5,810 |
| 2025-07-22 | 704.00 | 704.00 | 696.00 | 703.00 | 676.33 | 5,443 |
| 2025-07-21 | 702.00 | 714.00 | 699.00 | 708.00 | 681.14 | 6,766 |
| 2025-07-18 | 700.00 | 711.00 | 698.00 | 701.00 | 674.41 | 7,184 |
| 2025-07-17 | 686.00 | 702.00 | 686.00 | 701.00 | 674.41 | 9,589 |
| 2025-07-16 | 669.00 | 689.00 | 668.00 | 681.00 | 655.17 | 8,568 |
| 2025-07-15 | 658.00 | 678.00 | 657.00 | 670.00 | 644.58 | 12,162 |
| 2025-07-14 | 647.00 | 652.00 | 642.00 | 652.00 | 627.27 | 5,413 |
| 2025-07-11 | 647.00 | 652.00 | 642.00 | 650.00 | 625.34 | 4,333 |
| 2025-07-10 | 638.00 | 648.00 | 634.00 | 648.00 | 623.42 | 8,065 |
| 2025-07-09 | 638.00 | 642.00 | 634.00 | 636.00 | 611.87 | 7,969 |
| 2025-07-08 | 640.00 | 647.00 | 635.00 | 642.00 | 617.65 | 9,325 |
| 2025-07-07 | 652.00 | 657.00 | 651.00 | 654.00 | 611.87 | 5,527 |
| 2025-07-04 | 665.00 | 665.00 | 650.00 | 653.00 | 610.94 | 5,930 |
| 2025-07-03 | 666.00 | 668.00 | 657.00 | 658.00 | 615.62 | 6,593 |
| 2025-07-02 | 662.00 | 666.00 | 655.00 | 665.00 | 622.17 | 11,088 |
| 2025-07-01 | 664.00 | 664.00 | 650.00 | 655.00 | 612.81 | 9,522 |
| 2025-06-30 | 658.00 | 664.00 | 657.00 | 659.00 | 616.55 | 11,369 |
| 2025-06-27 | 650.00 | 655.00 | 648.00 | 655.00 | 612.81 | 4,985 |
| 2025-06-26 | 644.00 | 652.00 | 641.00 | 648.00 | 606.26 | 6,387 |
| 2025-06-25 | 651.00 | 651.00 | 638.00 | 642.00 | 600.65 | 5,598 |
| 2025-06-24 | 660.00 | 663.00 | 645.00 | 647.00 | 605.32 | 5,882 |
| 2025-06-23 | 650.00 | 657.00 | 646.00 | 655.00 | 612.81 | 5,579 |
| 2025-06-20 | 657.00 | 661.00 | 649.00 | 656.00 | 613.74 | 8,020 |
| 2025-06-19 | 657.00 | 657.00 | 648.00 | 652.00 | 610.00 | 3,001 |
| 2025-06-18 | 663.00 | 666.00 | 656.00 | 661.00 | 618.42 | 7,070 |
| 2025-06-17 | 670.00 | 670.00 | 656.00 | 661.00 | 618.42 | 10,945 |
| 2025-06-16 | 660.00 | 676.00 | 658.00 | 673.00 | 629.65 | 6,120 |
| 2025-06-13 | 659.00 | 667.00 | 651.00 | 662.00 | 619.36 | 9,695 |
| 2025-06-12 | 660.00 | 666.00 | 648.00 | 665.00 | 622.17 | 11,770 |
| 2025-06-11 | 648.00 | 669.00 | 648.00 | 662.00 | 619.36 | 11,420 |
| 2025-06-10 | 638.00 | 651.00 | 629.00 | 651.00 | 609.07 | 11,838 |
| 2025-06-06 | 623.00 | 645.00 | 619.00 | 626.00 | 585.68 | 9,559 |
| 2025-06-05 | 667.00 | 667.00 | 603.00 | 619.00 | 579.13 | 17,812 |
| 2025-06-04 | 625.00 | 635.00 | 625.00 | 629.00 | 588.48 | 6,035 |
| 2025-06-03 | 618.00 | 622.00 | 608.00 | 622.00 | 581.93 | 4,812 |
| 2025-06-02 | 606.00 | 615.00 | 604.00 | 609.00 | 569.77 | 5,559 |
| 2025-05-30 | 615.00 | 616.00 | 607.00 | 610.00 | 570.71 | 9,916 |
| 2025-05-28 | 608.00 | 622.00 | 608.00 | 616.00 | 576.32 | 2,925 |
| 2025-05-27 | 610.00 | 616.00 | 608.00 | 611.00 | 571.64 | 5,821 |
| 2025-05-26 | 606.00 | 617.00 | 602.00 | 613.00 | 573.51 | 2,812 |
| 2025-05-23 | 610.00 | 614.00 | 587.00 | 598.00 | 559.48 | 5,652 |
| 2025-05-22 | 608.00 | 614.00 | 604.00 | 612.00 | 572.58 | 6,426 |
| 2025-05-21 | 616.00 | 616.00 | 605.00 | 612.00 | 572.58 | 3,482 |
| 2025-05-20 | 624.00 | 625.00 | 618.00 | 619.00 | 579.13 | 2,459 |
| 2025-05-19 | 616.00 | 622.00 | 613.00 | 622.00 | 581.93 | 2,690 |
| 2025-05-16 | 622.00 | 623.00 | 610.00 | 616.00 | 576.32 | 4,873 |
| 2025-05-15 | 615.00 | 622.00 | 613.00 | 619.00 | 579.13 | 5,225 |
| 2025-05-14 | 629.00 | 629.00 | 611.00 | 619.00 | 579.13 | 4,596 |
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.