Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	343.20	347.80	343.00	344.80	311.41	16,458
2023-11-28	345.00	346.00	340.00	344.00	310.68	9,804
2023-11-27	348.00	349.20	345.00	345.00	311.59	10,006
2023-11-24	346.80	348.60	344.80	348.40	314.66	7,333
2023-11-23	347.00	349.60	345.20	346.00	312.49	9,226
2023-11-22	347.00	351.40	345.20	345.80	312.31	22,687
2023-11-21	351.80	351.80	345.00	346.40	312.85	12,070
2023-11-20	354.40	355.60	350.80	351.40	317.37	9,613
2023-11-17	351.60	354.80	351.20	353.00	318.81	7,341
2023-11-16	359.40	359.40	351.00	351.00	317.01	9,228
2023-11-15	357.20	360.80	355.80	358.20	323.51	10,222
2023-11-14	345.00	356.00	345.00	355.00	320.62	12,271
2023-11-13	345.80	350.00	343.80	344.20	310.86	18,744
2023-11-10	346.40	347.00	338.40	343.40	310.14	13,819
2023-11-09	336.40	344.40	336.40	342.60	309.42	11,601
2023-11-08	330.00	337.60	330.00	335.80	303.28	10,621
2023-11-07	331.40	334.80	330.00	331.20	299.12	9,208
2023-11-06	337.00	338.00	330.40	331.40	299.30	9,473
2023-11-03	334.40	340.40	331.00	335.40	302.92	11,270
2023-11-02	323.40	332.00	322.60	330.00	298.04	11,056
2023-11-01	324.20	324.20	318.80	322.00	290.81	8,609
2023-10-31	315.20	323.60	315.00	323.40	292.08	11,265
2023-10-30	317.20	319.00	315.80	317.80	287.02	7,908
2023-10-27	329.00	329.00	314.20	317.20	286.48	12,210
2023-10-26	316.40	325.00	314.00	324.00	292.62	16,479
2023-10-25	322.60	325.40	319.60	323.00	291.72	11,133
2023-10-24	325.60	325.80	321.80	323.40	292.08	5,306
2023-10-23	322.00	324.20	320.00	324.20	292.80	8,590
2023-10-20	323.00	323.60	320.20	320.80	289.73	9,920
2023-10-19	325.00	329.00	323.40	326.20	294.61	12,268
2023-10-18	333.00	333.60	325.20	326.20	294.61	11,829
2023-10-17	337.00	337.00	331.80	334.20	301.83	8,260
2023-10-16	335.20	339.00	334.80	337.00	304.36	10,415
2023-10-13	344.80	344.80	336.80	337.80	305.08	14,914
2023-10-12	346.00	351.00	344.40	344.60	311.23	13,886
2023-10-11	345.00	347.00	341.60	344.20	310.86	9,220
2023-10-10	340.40	345.20	340.40	345.20	311.77	10,163
2023-10-09	343.00	343.80	337.20	338.20	305.45	6,313
2023-10-06	335.00	343.20	334.60	342.80	309.60	18,955
2023-10-05	335.00	337.00	333.20	334.40	302.01	15,633
2023-10-04	342.00	342.00	334.00	334.20	301.83	17,576
2023-10-03	350.00	352.40	342.00	343.80	310.50	10,306
2023-10-02	350.20	354.00	347.60	348.80	315.02	10,424
2023-09-29	351.80	356.00	348.00	350.60	316.64	14,557
2023-09-28	353.00	353.00	346.00	351.40	317.37	11,623
2023-09-27	348.20	349.40	347.20	348.60	314.84	10,801
2023-09-26	352.60	352.80	347.80	347.80	314.12	12,375
2023-09-25	356.00	356.00	351.60	353.60	319.35	11,125
2023-09-22	354.60	356.00	351.80	353.20	318.99	6,693
2023-09-21	357.80	358.80	355.40	356.40	321.88	6,418
2023-09-20	357.80	362.20	357.00	361.20	326.22	7,159
2023-09-19	361.00	361.60	357.20	358.80	324.05	5,846
2023-09-18	362.00	362.80	359.20	361.00	326.04	7,309
2023-09-15	359.20	364.80	359.20	361.20	326.22	20,880
2023-09-14	354.00	357.60	352.00	357.60	322.97	8,133
2023-09-13	355.60	357.40	352.80	355.40	320.98	8,302
2023-09-12	361.00	361.00	356.80	357.60	322.97	7,851
2023-09-11	357.80	361.80	357.80	359.80	324.95	7,309
2023-09-08	360.00	362.00	355.40	359.00	324.23	10,837
2023-09-07	369.00	369.00	360.40	360.40	325.50	6,241

← NewerPage 13 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.