Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 610.00 | 625.00 | 609.00 | 617.00 | 577.26 | 4,827 |
| 2025-05-12 | 600.00 | 611.00 | 599.00 | 606.00 | 566.97 | 5,620 |
| 2025-05-09 | 587.00 | 591.00 | 584.00 | 591.00 | 552.93 | 4,662 |
| 2025-05-08 | 582.00 | 590.00 | 580.00 | 584.00 | 546.38 | 3,826 |
| 2025-05-07 | 577.00 | 582.00 | 571.00 | 580.00 | 542.64 | 5,604 |
| 2025-05-06 | 568.00 | 577.00 | 565.00 | 575.00 | 537.96 | 3,434 |
| 2025-05-05 | 575.00 | 575.00 | 566.00 | 569.00 | 532.35 | 4,765 |
| 2025-05-02 | 570.00 | 582.00 | 558.00 | 575.00 | 537.96 | 8,619 |
| 2025-04-30 | 543.00 | 560.00 | 543.00 | 558.00 | 522.06 | 7,084 |
| 2025-04-29 | 547.00 | 558.00 | 544.00 | 546.00 | 510.83 | 6,905 |
| 2025-04-28 | 537.00 | 545.00 | 535.00 | 544.00 | 508.96 | 5,228 |
| 2025-04-25 | 535.00 | 538.00 | 531.00 | 536.00 | 501.47 | 4,969 |
| 2025-04-24 | 521.00 | 533.00 | 516.00 | 532.00 | 497.73 | 5,313 |
| 2025-04-23 | 519.00 | 533.00 | 518.00 | 522.00 | 488.38 | 8,349 |
| 2025-04-22 | 517.00 | 517.00 | 507.00 | 513.00 | 479.96 | 6,831 |
| 2025-04-17 | 526.00 | 528.00 | 514.00 | 520.00 | 486.51 | 8,111 |
| 2025-04-16 | 532.00 | 532.00 | 520.00 | 528.00 | 493.99 | 7,169 |
| 2025-04-15 | 537.00 | 549.00 | 535.00 | 547.00 | 511.77 | 4,626 |
| 2025-04-14 | 529.00 | 538.00 | 520.00 | 536.00 | 501.47 | 5,771 |
| 2025-04-11 | 529.00 | 532.00 | 508.00 | 519.00 | 485.57 | 6,581 |
| 2025-04-10 | 633.00 | 633.00 | 520.00 | 528.00 | 493.99 | 17,071 |
| 2025-04-09 | 506.00 | 516.00 | 497.50 | 510.00 | 477.15 | 7,936 |
| 2025-04-08 | 513.00 | 530.00 | 504.00 | 522.00 | 488.38 | 9,461 |
| 2025-04-07 | 488.50 | 533.00 | 480.00 | 506.00 | 473.41 | 9,525 |
| 2025-04-04 | 556.00 | 560.00 | 520.00 | 531.00 | 496.80 | 16,560 |
| 2025-04-03 | 585.00 | 595.00 | 563.00 | 565.00 | 528.61 | 10,919 |
| 2025-04-02 | 595.00 | 599.00 | 589.00 | 597.00 | 558.55 | 6,850 |
| 2025-04-01 | 596.00 | 606.00 | 595.00 | 598.00 | 559.48 | 5,091 |
| 2025-03-31 | 603.00 | 603.00 | 591.00 | 593.00 | 554.80 | 6,559 |
| 2025-03-28 | 612.00 | 616.00 | 603.00 | 609.00 | 569.77 | 7,092 |
| 2025-03-27 | 618.00 | 618.00 | 607.00 | 614.00 | 574.45 | 3,816 |
| 2025-03-26 | 621.00 | 627.00 | 619.00 | 622.00 | 581.93 | 5,606 |
| 2025-03-25 | 611.00 | 625.00 | 606.00 | 621.00 | 581.00 | 4,883 |
| 2025-03-24 | 609.00 | 611.00 | 603.00 | 608.00 | 568.84 | 4,890 |
| 2025-03-21 | 628.00 | 628.00 | 599.00 | 607.00 | 567.90 | 14,660 |
| 2025-03-20 | 634.00 | 634.00 | 620.00 | 627.00 | 586.61 | 12,605 |
| 2025-03-19 | 631.00 | 636.00 | 630.00 | 632.00 | 591.29 | 5,335 |
| 2025-03-18 | 632.00 | 638.00 | 630.00 | 635.00 | 594.10 | 4,859 |
| 2025-03-17 | 623.00 | 634.00 | 622.00 | 632.00 | 591.29 | 5,870 |
| 2025-03-14 | 615.00 | 627.00 | 615.00 | 620.00 | 580.06 | 3,894 |
| 2025-03-13 | 623.00 | 633.00 | 610.00 | 615.00 | 575.39 | 4,267 |
| 2025-03-12 | 607.00 | 621.00 | 607.00 | 617.00 | 577.26 | 5,815 |
| 2025-03-11 | 614.00 | 616.00 | 599.00 | 603.00 | 564.16 | 8,278 |
| 2025-03-10 | 631.00 | 631.00 | 612.00 | 615.00 | 575.39 | 5,353 |
| 2025-03-07 | 624.00 | 632.00 | 622.00 | 628.00 | 587.55 | 5,354 |
| 2025-03-06 | 640.00 | 641.00 | 626.00 | 629.00 | 588.48 | 4,202 |
| 2025-03-05 | 641.00 | 646.00 | 627.00 | 630.00 | 589.42 | 5,924 |
| 2025-03-04 | 639.00 | 644.00 | 623.00 | 623.00 | 582.87 | 9,145 |
| 2025-03-03 | 638.00 | 654.00 | 637.00 | 648.00 | 606.26 | 8,896 |
| 2025-02-28 | 632.00 | 636.00 | 625.00 | 625.00 | 584.74 | 9,027 |
| 2025-02-27 | 636.00 | 644.00 | 627.00 | 639.00 | 597.84 | 5,999 |
| 2025-02-26 | 633.00 | 641.00 | 631.00 | 635.00 | 594.10 | 5,808 |
| 2025-02-25 | 643.00 | 644.00 | 628.00 | 631.00 | 590.36 | 6,672 |
| 2025-02-24 | 663.00 | 663.00 | 644.00 | 647.00 | 605.32 | 5,117 |
| 2025-02-21 | 672.00 | 672.00 | 657.00 | 660.00 | 617.49 | 3,429 |
| 2025-02-20 | 661.00 | 674.00 | 658.00 | 665.00 | 622.17 | 4,729 |
| 2025-02-19 | 672.00 | 678.00 | 656.00 | 659.00 | 616.55 | 4,684 |
| 2025-02-18 | 670.00 | 672.00 | 664.00 | 669.00 | 625.91 | 4,673 |
| 2025-02-17 | 663.00 | 668.00 | 655.00 | 668.00 | 624.97 | 4,742 |
| 2025-02-14 | 667.00 | 668.00 | 655.00 | 659.00 | 616.55 | 9,234 |
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.