Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 387.00 | 389.00 | 384.00 | 386.00 | 361.58 | 9,038 |
| 2024-05-27 | 382.00 | 386.00 | 380.00 | 386.00 | 361.58 | 7,368 |
| 2024-05-24 | 379.50 | 381.50 | 376.00 | 379.50 | 355.49 | 8,414 |
| 2024-05-23 | 375.50 | 382.50 | 375.50 | 380.50 | 356.43 | 9,634 |
| 2024-05-22 | 382.00 | 382.00 | 375.50 | 376.00 | 352.21 | 14,671 |
| 2024-05-21 | 378.00 | 384.00 | 375.00 | 382.00 | 357.83 | 28,098 |
| 2024-05-17 | 376.00 | 377.50 | 372.50 | 375.50 | 351.75 | 15,284 |
| 2024-05-16 | 382.00 | 388.00 | 376.50 | 376.50 | 352.68 | 19,962 |
| 2024-05-15 | 381.00 | 383.50 | 378.50 | 381.00 | 356.90 | 14,660 |
| 2024-05-14 | 378.00 | 381.00 | 376.50 | 380.00 | 355.96 | 14,128 |
| 2024-05-13 | 379.00 | 382.00 | 378.00 | 378.00 | 354.09 | 10,585 |
| 2024-05-10 | 381.50 | 381.50 | 377.00 | 380.00 | 355.96 | 14,824 |
| 2024-05-08 | 374.00 | 378.00 | 373.50 | 378.00 | 354.09 | 18,857 |
| 2024-05-07 | 366.00 | 375.00 | 366.00 | 374.00 | 350.34 | 29,812 |
| 2024-05-06 | 365.00 | 367.50 | 363.00 | 366.00 | 342.85 | 8,617 |
| 2024-05-03 | 359.50 | 365.50 | 359.50 | 363.00 | 340.04 | 13,443 |
| 2024-05-02 | 355.50 | 357.50 | 354.00 | 357.50 | 334.88 | 15,164 |
| 2024-04-30 | 360.50 | 361.00 | 355.00 | 355.00 | 332.54 | 17,169 |
| 2024-04-29 | 360.00 | 361.00 | 358.00 | 360.50 | 337.69 | 11,777 |
| 2024-04-26 | 357.00 | 360.50 | 355.50 | 360.50 | 337.69 | 15,268 |
| 2024-04-25 | 358.00 | 363.00 | 355.00 | 356.50 | 333.95 | 21,764 |
| 2024-04-24 | 360.50 | 367.50 | 360.50 | 361.00 | 338.16 | 15,554 |
| 2024-04-23 | 361.00 | 362.00 | 357.50 | 360.50 | 337.69 | 14,475 |
| 2024-04-22 | 364.00 | 368.50 | 360.00 | 361.00 | 338.16 | 12,846 |
| 2024-04-19 | 376.50 | 378.50 | 373.00 | 376.50 | 340.04 | 16,392 |
| 2024-04-18 | 381.50 | 382.50 | 377.00 | 381.00 | 344.10 | 10,004 |
| 2024-04-17 | 374.00 | 381.50 | 373.00 | 378.50 | 341.84 | 19,049 |
| 2024-04-16 | 388.50 | 396.00 | 382.50 | 382.50 | 345.46 | 16,533 |
| 2024-04-15 | 389.50 | 395.00 | 389.50 | 392.00 | 354.03 | 8,329 |
| 2024-04-12 | 393.50 | 394.00 | 387.00 | 389.00 | 351.33 | 14,400 |
| 2024-04-11 | 394.00 | 398.00 | 391.50 | 392.50 | 354.49 | 8,366 |
| 2024-04-10 | 396.50 | 398.00 | 391.50 | 395.50 | 357.20 | 13,272 |
| 2024-04-09 | 396.50 | 396.50 | 390.50 | 394.50 | 356.29 | 15,292 |
| 2024-04-08 | 395.00 | 399.00 | 394.00 | 398.00 | 359.45 | 10,511 |
| 2024-04-05 | 392.50 | 397.00 | 392.50 | 395.50 | 357.20 | 11,341 |
| 2024-04-04 | 398.00 | 398.50 | 396.50 | 397.00 | 358.55 | 9,139 |
| 2024-04-03 | 397.50 | 399.00 | 394.50 | 398.00 | 359.45 | 8,626 |
| 2024-04-02 | 400.00 | 401.50 | 397.00 | 398.50 | 359.91 | 11,382 |
| 2024-03-28 | 400.40 | 400.60 | 396.00 | 396.80 | 358.37 | 13,717 |
| 2024-03-27 | 395.40 | 401.20 | 395.40 | 401.20 | 362.34 | 10,810 |
| 2024-03-26 | 397.40 | 398.40 | 395.60 | 397.40 | 358.91 | 7,177 |
| 2024-03-25 | 398.60 | 398.60 | 393.60 | 397.60 | 359.09 | 10,369 |
| 2024-03-22 | 395.40 | 399.20 | 395.20 | 398.00 | 359.45 | 22,439 |
| 2024-03-21 | 395.60 | 396.60 | 390.60 | 395.40 | 357.11 | 15,139 |
| 2024-03-20 | 385.00 | 390.80 | 384.00 | 388.20 | 350.60 | 18,354 |
| 2024-03-19 | 384.60 | 386.80 | 383.40 | 385.80 | 348.44 | 9,174 |
| 2024-03-18 | 393.80 | 394.80 | 385.00 | 385.00 | 347.71 | 16,907 |
| 2024-03-15 | 395.80 | 397.20 | 393.00 | 393.00 | 354.94 | 59,057 |
| 2024-03-14 | 397.20 | 399.20 | 395.20 | 395.40 | 357.11 | 10,324 |
| 2024-03-13 | 396.60 | 397.60 | 392.00 | 394.40 | 356.20 | 12,963 |
| 2024-03-12 | 391.80 | 394.40 | 387.20 | 393.40 | 355.30 | 10,278 |
| 2024-03-11 | 391.00 | 392.00 | 387.20 | 390.60 | 352.77 | 14,699 |
| 2024-03-08 | 394.00 | 397.00 | 391.20 | 395.60 | 357.29 | 10,255 |
| 2024-03-07 | 393.40 | 393.40 | 388.40 | 393.20 | 355.12 | 7,867 |
| 2024-03-06 | 389.20 | 393.80 | 386.80 | 393.20 | 355.12 | 11,771 |
| 2024-03-05 | 385.00 | 389.00 | 384.80 | 389.00 | 351.33 | 11,027 |
| 2024-03-04 | 385.60 | 387.40 | 381.20 | 385.20 | 347.89 | 13,355 |
| 2024-03-01 | 378.00 | 385.80 | 373.60 | 380.00 | 343.20 | 16,004 |
| 2024-02-29 | 376.20 | 378.60 | 373.80 | 374.20 | 337.96 | 11,376 |
| 2024-02-28 | 376.00 | 376.20 | 371.60 | 374.40 | 338.14 | 12,067 |
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.