Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 668.00 | 672.00 | 657.00 | 664.00 | 621.23 | 11,645 |
| 2025-02-12 | 674.00 | 675.00 | 663.00 | 664.00 | 621.23 | 6,495 |
| 2025-02-11 | 679.00 | 682.00 | 671.00 | 671.00 | 627.78 | 3,205 |
| 2025-02-10 | 672.00 | 680.00 | 669.00 | 680.00 | 636.20 | 2,767 |
| 2025-02-07 | 674.00 | 676.00 | 669.00 | 670.00 | 626.84 | 2,997 |
| 2025-02-06 | 677.00 | 677.00 | 673.00 | 673.00 | 629.65 | 3,711 |
| 2025-02-05 | 676.00 | 682.00 | 672.00 | 675.00 | 631.52 | 3,649 |
| 2025-02-04 | 685.00 | 686.00 | 676.00 | 679.00 | 635.26 | 4,264 |
| 2025-02-03 | 679.00 | 684.00 | 672.00 | 683.00 | 639.01 | 6,797 |
| 2025-01-31 | 704.00 | 704.00 | 689.00 | 692.00 | 647.43 | 7,236 |
| 2025-01-30 | 696.00 | 705.00 | 691.00 | 696.00 | 651.17 | 5,299 |
| 2025-01-29 | 692.00 | 695.00 | 687.00 | 690.00 | 645.55 | 4,629 |
| 2025-01-28 | 694.00 | 696.00 | 682.00 | 684.00 | 639.94 | 4,971 |
| 2025-01-27 | 697.00 | 697.00 | 679.00 | 689.00 | 644.62 | 4,527 |
| 2025-01-24 | 702.00 | 710.00 | 701.00 | 707.00 | 661.46 | 3,180 |
| 2025-01-23 | 698.00 | 701.00 | 691.00 | 698.00 | 653.04 | 6,563 |
| 2025-01-22 | 689.00 | 702.00 | 689.00 | 698.00 | 653.04 | 5,966 |
| 2025-01-21 | 692.00 | 696.00 | 689.00 | 695.00 | 650.23 | 4,682 |
| 2025-01-20 | 690.00 | 692.00 | 680.00 | 692.00 | 647.43 | 4,761 |
| 2025-01-17 | 681.00 | 691.00 | 681.00 | 689.00 | 644.62 | 4,056 |
| 2025-01-16 | 677.00 | 685.00 | 674.00 | 685.00 | 640.88 | 7,744 |
| 2025-01-15 | 652.00 | 671.00 | 645.00 | 671.00 | 627.78 | 5,446 |
| 2025-01-14 | 653.00 | 660.00 | 647.00 | 648.00 | 606.26 | 5,505 |
| 2025-01-13 | 668.00 | 668.00 | 655.00 | 655.00 | 612.81 | 6,415 |
| 2025-01-10 | 681.00 | 684.00 | 669.00 | 671.00 | 627.78 | 3,874 |
| 2025-01-09 | 687.00 | 696.00 | 679.00 | 681.00 | 637.13 | 4,800 |
| 2025-01-08 | 669.00 | 694.00 | 669.00 | 692.00 | 647.43 | 8,429 |
| 2025-01-07 | 676.00 | 678.00 | 665.00 | 669.00 | 625.91 | 10,066 |
| 2025-01-06 | 659.00 | 676.00 | 657.00 | 676.00 | 632.46 | 5,661 |
| 2025-01-03 | 655.00 | 659.00 | 652.00 | 656.00 | 613.74 | 5,316 |
| 2024-12-30 | 650.00 | 650.00 | 642.00 | 648.00 | 606.26 | 2,475 |
| 2024-12-27 | 647.00 | 653.00 | 638.00 | 648.00 | 606.26 | 2,439 |
| 2024-12-23 | 639.00 | 645.00 | 636.00 | 642.00 | 600.65 | 3,138 |
| 2024-12-20 | 635.00 | 642.00 | 630.00 | 639.00 | 597.84 | 7,173 |
| 2024-12-19 | 645.00 | 649.00 | 638.00 | 642.00 | 600.65 | 4,619 |
| 2024-12-18 | 656.00 | 665.00 | 653.00 | 654.00 | 611.87 | 4,344 |
| 2024-12-17 | 652.00 | 663.00 | 652.00 | 657.00 | 614.68 | 4,908 |
| 2024-12-16 | 650.00 | 655.00 | 643.00 | 651.00 | 609.07 | 7,971 |
| 2024-12-13 | 661.00 | 661.00 | 652.00 | 652.00 | 610.00 | 6,319 |
| 2024-12-12 | 674.00 | 680.00 | 662.00 | 663.00 | 620.29 | 6,921 |
| 2024-12-11 | 653.00 | 674.00 | 653.00 | 674.00 | 630.59 | 3,497 |
| 2024-12-10 | 663.00 | 663.00 | 655.00 | 659.00 | 616.55 | 3,357 |
| 2024-12-09 | 663.00 | 667.00 | 658.00 | 662.00 | 619.36 | 4,672 |
| 2024-12-06 | 658.00 | 663.00 | 656.00 | 658.00 | 615.62 | 4,189 |
| 2024-12-05 | 667.00 | 669.00 | 659.00 | 661.00 | 618.42 | 5,597 |
| 2024-12-04 | 670.00 | 671.00 | 661.00 | 663.00 | 620.29 | 7,201 |
| 2024-12-03 | 669.00 | 670.00 | 652.00 | 652.00 | 610.00 | 5,081 |
| 2024-12-02 | 657.00 | 668.00 | 657.00 | 668.00 | 624.97 | 6,581 |
| 2024-11-29 | 658.00 | 660.00 | 650.00 | 660.00 | 617.49 | 3,956 |
| 2024-11-28 | 654.00 | 657.00 | 649.00 | 657.00 | 614.68 | 3,409 |
| 2024-11-27 | 638.00 | 648.00 | 636.00 | 648.00 | 606.26 | 7,707 |
| 2024-11-26 | 652.00 | 656.00 | 642.00 | 642.00 | 600.65 | 5,408 |
| 2024-11-25 | 665.00 | 670.00 | 654.00 | 657.00 | 614.68 | 12,668 |
| 2024-11-22 | 656.00 | 665.00 | 649.00 | 665.00 | 622.17 | 8,521 |
| 2024-11-21 | 674.00 | 682.00 | 655.00 | 663.00 | 620.29 | 12,147 |
| 2024-11-20 | 645.00 | 673.00 | 645.00 | 671.00 | 627.78 | 11,584 |
| 2024-11-19 | 638.00 | 645.00 | 623.00 | 642.00 | 600.65 | 6,325 |
| 2024-11-18 | 640.00 | 643.00 | 632.00 | 642.00 | 600.65 | 4,249 |
| 2024-11-15 | 645.00 | 649.00 | 638.00 | 640.00 | 598.78 | 4,436 |
| 2024-11-14 | 640.00 | 655.00 | 640.00 | 653.00 | 610.94 | 5,244 |
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.