Bucher Industries AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	378.20	379.40	375.00	375.80	339.40	7,249
2024-02-26	377.60	379.20	374.60	378.20	341.57	10,133
2024-02-23	375.60	378.80	375.00	377.40	340.85	6,922
2024-02-22	376.00	380.00	375.40	376.60	340.13	7,603
2024-02-21	373.80	374.80	372.40	374.00	337.78	6,276
2024-02-20	373.20	375.80	371.20	373.00	336.88	8,641
2024-02-19	375.20	375.20	372.40	373.20	337.06	8,142
2024-02-16	376.40	379.40	375.00	376.40	339.95	8,291
2024-02-15	375.00	375.80	373.00	374.60	338.32	8,841
2024-02-14	374.80	375.20	369.60	371.40	335.43	11,657
2024-02-13	373.40	373.40	366.80	369.40	333.62	7,917
2024-02-12	371.60	374.80	371.40	373.40	337.24	5,893
2024-02-09	373.60	375.20	370.80	371.00	335.07	8,446
2024-02-08	377.00	379.60	374.60	375.00	338.68	8,470
2024-02-07	375.20	378.60	373.00	375.40	339.04	11,331
2024-02-06	369.80	376.00	369.40	374.80	338.50	18,822
2024-02-05	371.40	373.20	366.80	367.80	332.18	13,309
2024-02-02	372.20	379.20	372.20	373.40	337.24	15,357
2024-02-01	365.80	372.60	365.80	370.60	334.71	12,325
2024-01-31	367.60	370.80	366.80	366.80	331.28	13,973
2024-01-30	358.60	368.00	358.60	366.40	330.91	12,341
2024-01-29	363.60	367.00	360.60	366.20	330.73	7,277
2024-01-26	363.00	364.60	361.00	364.40	329.11	8,099
2024-01-25	361.40	364.80	360.00	362.20	327.12	7,044
2024-01-24	363.40	363.40	359.40	361.20	326.22	11,594
2024-01-23	365.60	365.60	360.80	361.20	326.22	7,487
2024-01-22	359.00	363.20	357.20	362.20	327.12	11,893
2024-01-19	356.60	359.80	353.20	354.40	320.08	11,045
2024-01-18	352.80	358.00	350.00	355.80	321.34	11,314
2024-01-17	358.00	358.00	348.60	349.80	315.92	12,988
2024-01-16	358.00	361.60	355.80	358.40	323.69	38,632
2024-01-15	366.20	366.40	359.20	362.40	327.30	10,719
2024-01-12	365.00	368.40	363.00	366.20	330.73	16,854
2024-01-11	360.20	363.80	360.20	363.00	327.84	19,696
2024-01-10	357.80	359.00	356.00	359.00	324.23	11,802
2024-01-09	356.20	360.20	355.00	358.40	323.69	11,781
2024-01-08	347.60	358.00	345.40	358.00	323.33	16,513
2024-01-05	354.00	354.00	343.00	348.80	315.02	8,371
2024-01-04	342.20	349.00	342.20	349.00	315.20	17,970
2024-01-03	353.00	353.00	340.80	342.20	309.06	19,873
2023-12-29	354.60	355.40	351.40	353.20	318.99	5,069
2023-12-28	355.80	355.80	351.20	351.40	317.37	6,362
2023-12-27	354.20	356.20	353.20	354.40	320.08	6,978
2023-12-22	348.60	353.60	348.20	352.00	317.91	8,137
2023-12-21	348.60	351.40	347.80	349.80	315.92	9,657
2023-12-20	348.60	350.80	345.60	350.20	316.28	13,562
2023-12-19	346.80	352.20	346.80	348.60	314.84	12,199
2023-12-18	345.60	348.80	343.00	348.00	314.30	12,882
2023-12-15	351.80	355.20	349.40	351.20	317.19	30,050
2023-12-14	347.40	355.00	347.40	350.20	316.28	21,185
2023-12-13	347.40	347.60	344.00	344.00	310.68	8,311
2023-12-12	347.00	349.60	345.00	346.40	312.85	9,730
2023-12-11	346.80	346.80	342.00	346.00	312.49	9,674
2023-12-08	344.40	346.20	340.40	345.80	312.31	8,676
2023-12-07	345.60	345.60	341.80	345.00	311.59	8,782
2023-12-06	348.80	348.80	343.20	346.40	312.85	8,558
2023-12-05	344.00	348.00	344.00	346.80	313.21	11,494
2023-12-04	351.00	351.20	343.80	344.20	310.86	7,568
2023-12-01	346.80	351.20	345.60	350.80	316.83	9,740
2023-11-30	344.60	347.60	344.60	345.00	311.59	17,487

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.