Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 631.00 | 640.00 | 627.00 | 640.00 | 598.78 | 5,869 |
| 2024-11-12 | 650.00 | 650.00 | 631.00 | 634.00 | 593.16 | 3,324 |
| 2024-11-11 | 657.00 | 657.00 | 647.00 | 652.00 | 610.00 | 3,815 |
| 2024-11-08 | 656.00 | 660.00 | 643.00 | 649.00 | 607.20 | 4,166 |
| 2024-11-07 | 656.00 | 664.00 | 649.00 | 655.00 | 612.81 | 4,112 |
| 2024-11-06 | 645.00 | 660.00 | 638.00 | 654.00 | 611.87 | 9,979 |
| 2024-11-05 | 635.00 | 651.00 | 626.00 | 638.00 | 596.90 | 5,352 |
| 2024-11-04 | 637.00 | 642.00 | 632.00 | 633.00 | 592.23 | 2,147 |
| 2024-11-01 | 634.00 | 642.00 | 631.00 | 640.00 | 598.78 | 1,531 |
| 2024-10-31 | 635.00 | 638.00 | 627.00 | 635.00 | 594.10 | 4,276 |
| 2024-10-30 | 647.00 | 652.00 | 635.00 | 637.00 | 595.97 | 2,716 |
| 2024-10-29 | 643.00 | 656.00 | 643.00 | 647.00 | 605.32 | 4,136 |
| 2024-10-28 | 632.00 | 637.00 | 628.00 | 636.00 | 595.03 | 2,743 |
| 2024-10-25 | 636.00 | 636.00 | 623.00 | 629.00 | 588.48 | 2,278 |
| 2024-10-24 | 635.00 | 641.00 | 634.00 | 637.00 | 595.97 | 2,234 |
| 2024-10-23 | 641.00 | 647.00 | 634.00 | 637.00 | 595.97 | 2,779 |
| 2024-10-22 | 642.00 | 647.00 | 636.00 | 643.00 | 601.58 | 2,647 |
| 2024-10-21 | 644.00 | 647.00 | 639.00 | 643.00 | 601.58 | 2,620 |
| 2024-10-18 | 637.00 | 645.00 | 634.00 | 642.00 | 600.65 | 3,111 |
| 2024-10-17 | 630.00 | 640.00 | 626.00 | 637.00 | 595.97 | 5,288 |
| 2024-10-16 | 621.00 | 634.00 | 620.00 | 629.00 | 588.48 | 4,406 |
| 2024-10-15 | 615.00 | 615.00 | 604.00 | 610.00 | 570.71 | 2,693 |
| 2024-10-14 | 613.00 | 613.00 | 604.00 | 613.00 | 573.51 | 1,501 |
| 2024-10-11 | 614.00 | 618.00 | 610.00 | 613.00 | 573.51 | 1,960 |
| 2024-10-10 | 617.00 | 620.00 | 608.00 | 613.00 | 573.51 | 2,900 |
| 2024-10-09 | 607.00 | 615.00 | 606.00 | 615.00 | 575.39 | 3,401 |
| 2024-10-08 | 605.00 | 612.00 | 599.00 | 608.00 | 568.84 | 3,956 |
| 2024-10-07 | 595.00 | 608.00 | 585.00 | 608.00 | 568.84 | 4,399 |
| 2024-10-04 | 595.00 | 595.00 | 584.00 | 593.00 | 554.80 | 2,360 |
| 2024-10-03 | 598.00 | 602.00 | 591.00 | 597.00 | 558.55 | 2,915 |
| 2024-10-02 | 598.00 | 602.00 | 595.00 | 601.00 | 562.29 | 2,040 |
| 2024-10-01 | 606.00 | 609.00 | 594.00 | 597.00 | 558.55 | 2,167 |
| 2024-09-30 | 600.00 | 606.00 | 591.00 | 606.00 | 566.97 | 3,383 |
| 2024-09-27 | 602.00 | 609.00 | 597.00 | 604.00 | 565.09 | 3,382 |
| 2024-09-26 | 589.00 | 599.00 | 587.00 | 599.00 | 560.42 | 3,986 |
| 2024-09-25 | 582.00 | 590.00 | 582.00 | 589.00 | 551.06 | 1,739 |
| 2024-09-24 | 586.00 | 588.00 | 581.00 | 585.00 | 547.32 | 2,044 |
| 2024-09-23 | 589.00 | 589.00 | 580.00 | 583.00 | 545.45 | 1,969 |
| 2024-09-20 | 592.00 | 593.00 | 580.00 | 584.00 | 546.38 | 11,192 |
| 2024-09-19 | 581.00 | 593.00 | 581.00 | 593.00 | 554.80 | 3,146 |
| 2024-09-18 | 586.00 | 586.00 | 575.00 | 581.00 | 543.58 | 3,228 |
| 2024-09-17 | 586.00 | 589.00 | 582.00 | 585.00 | 547.32 | 2,702 |
| 2024-09-16 | 582.00 | 591.00 | 582.00 | 584.00 | 546.38 | 3,141 |
| 2024-09-13 | 581.00 | 597.00 | 575.00 | 591.00 | 552.93 | 3,138 |
| 2024-09-12 | 588.00 | 591.00 | 579.00 | 580.00 | 542.64 | 3,480 |
| 2024-09-11 | 577.00 | 585.00 | 571.00 | 574.00 | 537.03 | 2,884 |
| 2024-09-10 | 569.00 | 583.00 | 569.00 | 576.00 | 538.90 | 6,041 |
| 2024-09-09 | 568.00 | 574.00 | 563.00 | 571.00 | 534.22 | 2,354 |
| 2024-09-06 | 574.00 | 576.00 | 562.00 | 563.00 | 526.74 | 4,751 |
| 2024-09-05 | 581.00 | 586.00 | 568.00 | 570.00 | 533.28 | 4,803 |
| 2024-09-04 | 583.00 | 590.00 | 576.00 | 585.00 | 547.32 | 3,919 |
| 2024-09-03 | 598.00 | 606.00 | 589.00 | 593.00 | 554.80 | 2,605 |
| 2024-09-02 | 606.00 | 606.00 | 589.00 | 598.00 | 559.48 | 3,384 |
| 2024-08-30 | 599.00 | 610.00 | 599.00 | 603.00 | 564.16 | 4,710 |
| 2024-08-29 | 597.00 | 602.00 | 591.00 | 599.00 | 560.42 | 2,726 |
| 2024-08-28 | 588.00 | 599.00 | 585.00 | 592.00 | 553.87 | 2,506 |
| 2024-08-27 | 585.00 | 587.00 | 579.00 | 585.00 | 547.32 | 2,094 |
| 2024-08-26 | 581.00 | 587.00 | 579.00 | 584.00 | 546.38 | 2,198 |
| 2024-08-23 | 581.00 | 587.00 | 578.00 | 583.00 | 545.45 | 13,935 |
| 2024-08-22 | 580.00 | 585.00 | 578.00 | 581.00 | 543.58 | 1,440 |
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.