Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 352.50 | 358.00 | 351.00 | 356.50 | 333.95 | 14,434 |
| 2024-08-20 | 355.50 | 357.50 | 351.00 | 351.00 | 328.80 | 10,827 |
| 2024-08-19 | 351.00 | 356.00 | 351.00 | 354.50 | 332.07 | 8,898 |
| 2024-08-16 | 353.00 | 354.50 | 350.50 | 351.00 | 328.80 | 23,072 |
| 2024-08-15 | 345.00 | 352.00 | 344.50 | 350.50 | 328.33 | 15,957 |
| 2024-08-14 | 345.00 | 348.50 | 344.00 | 345.50 | 323.64 | 12,820 |
| 2024-08-13 | 345.50 | 346.50 | 341.50 | 344.00 | 322.24 | 15,698 |
| 2024-08-12 | 348.00 | 349.00 | 344.50 | 344.50 | 322.71 | 7,950 |
| 2024-08-09 | 346.00 | 348.00 | 343.00 | 345.00 | 323.17 | 8,988 |
| 2024-08-08 | 345.00 | 347.50 | 340.50 | 345.50 | 323.64 | 15,347 |
| 2024-08-07 | 345.50 | 350.00 | 343.00 | 347.50 | 325.52 | 9,614 |
| 2024-08-06 | 344.00 | 348.00 | 339.00 | 340.50 | 318.96 | 14,765 |
| 2024-08-05 | 333.00 | 341.50 | 330.50 | 340.50 | 318.96 | 19,175 |
| 2024-08-02 | 350.00 | 351.00 | 341.00 | 341.00 | 319.43 | 24,319 |
| 2024-07-31 | 356.00 | 375.00 | 354.50 | 356.00 | 333.48 | 18,225 |
| 2024-07-30 | 350.00 | 353.50 | 349.00 | 350.00 | 327.86 | 14,900 |
| 2024-07-29 | 358.00 | 358.00 | 351.00 | 352.00 | 329.73 | 14,090 |
| 2024-07-26 | 349.50 | 354.50 | 346.00 | 354.50 | 332.07 | 24,867 |
| 2024-07-25 | 358.00 | 359.50 | 334.50 | 353.50 | 331.14 | 43,611 |
| 2024-07-24 | 363.00 | 374.50 | 363.00 | 370.50 | 347.06 | 19,376 |
| 2024-07-23 | 369.50 | 373.00 | 366.50 | 370.50 | 347.06 | 11,778 |
| 2024-07-22 | 363.00 | 372.00 | 363.00 | 367.00 | 343.78 | 22,679 |
| 2024-07-19 | 361.50 | 364.00 | 360.00 | 362.50 | 339.57 | 12,239 |
| 2024-07-18 | 362.50 | 366.00 | 360.00 | 363.50 | 340.50 | 11,375 |
| 2024-07-17 | 365.00 | 368.00 | 358.50 | 363.00 | 340.04 | 12,392 |
| 2024-07-16 | 363.50 | 365.00 | 360.00 | 365.00 | 341.91 | 8,197 |
| 2024-07-15 | 365.50 | 368.00 | 362.00 | 364.00 | 340.97 | 9,793 |
| 2024-07-12 | 362.00 | 367.00 | 359.50 | 365.50 | 342.38 | 8,868 |
| 2024-07-11 | 358.00 | 363.00 | 356.00 | 361.50 | 338.63 | 11,631 |
| 2024-07-10 | 355.50 | 357.50 | 350.50 | 355.50 | 333.01 | 11,073 |
| 2024-07-09 | 358.00 | 361.50 | 353.00 | 355.00 | 332.54 | 15,350 |
| 2024-07-08 | 362.50 | 362.50 | 358.00 | 358.50 | 335.82 | 10,792 |
| 2024-07-05 | 370.50 | 370.50 | 360.50 | 361.50 | 338.63 | 10,256 |
| 2024-07-04 | 359.00 | 365.50 | 359.00 | 365.50 | 342.38 | 12,459 |
| 2024-07-03 | 359.00 | 363.50 | 357.50 | 359.00 | 336.29 | 18,557 |
| 2024-07-02 | 356.50 | 358.50 | 351.00 | 356.00 | 333.48 | 12,920 |
| 2024-07-01 | 368.00 | 370.50 | 359.00 | 359.50 | 336.76 | 13,883 |
| 2024-06-28 | 366.00 | 366.50 | 360.00 | 362.00 | 339.10 | 13,556 |
| 2024-06-27 | 356.00 | 365.00 | 356.00 | 364.00 | 340.97 | 13,099 |
| 2024-06-26 | 359.00 | 361.00 | 352.00 | 354.50 | 332.07 | 11,295 |
| 2024-06-25 | 362.00 | 363.50 | 357.50 | 357.50 | 334.88 | 11,975 |
| 2024-06-24 | 356.50 | 366.50 | 356.50 | 366.50 | 343.31 | 12,795 |
| 2024-06-21 | 357.00 | 360.00 | 356.00 | 356.50 | 333.95 | 28,062 |
| 2024-06-20 | 355.00 | 361.50 | 354.50 | 358.00 | 335.35 | 12,531 |
| 2024-06-19 | 355.50 | 356.50 | 354.00 | 354.00 | 331.61 | 9,704 |
| 2024-06-18 | 355.50 | 360.00 | 354.00 | 356.00 | 333.48 | 19,150 |
| 2024-06-17 | 352.50 | 356.00 | 352.00 | 354.00 | 331.61 | 9,280 |
| 2024-06-14 | 360.00 | 361.50 | 348.50 | 351.50 | 329.26 | 19,904 |
| 2024-06-13 | 370.00 | 370.00 | 360.50 | 360.50 | 337.69 | 11,368 |
| 2024-06-12 | 365.00 | 368.50 | 362.00 | 368.50 | 345.19 | 10,249 |
| 2024-06-11 | 364.50 | 366.50 | 361.00 | 364.00 | 340.97 | 10,759 |
| 2024-06-10 | 364.50 | 367.50 | 363.50 | 364.50 | 341.44 | 9,430 |
| 2024-06-07 | 367.00 | 367.50 | 365.00 | 367.00 | 343.78 | 5,720 |
| 2024-06-06 | 369.50 | 371.00 | 365.50 | 368.00 | 344.72 | 9,264 |
| 2024-06-05 | 365.50 | 368.50 | 364.00 | 368.00 | 344.72 | 6,039 |
| 2024-06-04 | 365.00 | 367.50 | 364.00 | 364.00 | 340.97 | 10,730 |
| 2024-06-03 | 374.00 | 375.50 | 367.00 | 367.50 | 344.25 | 12,406 |
| 2024-05-31 | 380.00 | 380.50 | 368.00 | 372.00 | 348.47 | 28,400 |
| 2024-05-30 | 378.50 | 379.50 | 376.50 | 379.00 | 355.02 | 8,783 |
| 2024-05-29 | 386.00 | 387.00 | 379.50 | 379.50 | 355.49 | 8,753 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 11.0000 CHF |
| 2025-04-22 | 11.0000 CHF |
| 2024-04-22 | 13.5000 CHF |
| 2023-04-21 | 13.0000 CHF |
| 2022-04-14 | 9.5000 CHF |
| 2021-04-19 | 6.5000 CHF |
| 2020-04-28 | 8.0000 CHF |
| 2019-04-23 | 8.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.