Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	410.00	410.40	400.00	400.00	349.92	19,350
2023-03-14	402.00	409.00	396.60	408.20	357.09	11,485
2023-03-13	410.20	410.20	393.20	399.00	349.04	13,744
2023-03-10	411.80	414.80	408.80	410.40	359.01	9,175
2023-03-09	418.00	418.60	411.80	417.40	365.14	9,218
2023-03-08	424.40	424.40	415.40	416.40	364.26	11,507
2023-03-07	429.80	429.80	424.20	424.20	371.09	9,328
2023-03-06	435.20	435.40	425.40	429.60	375.81	13,793
2023-03-03	433.20	437.80	431.80	435.20	380.71	5,582
2023-03-02	432.80	435.00	430.20	433.60	379.31	5,091
2023-03-01	426.60	435.80	426.60	434.40	380.01	11,836
2023-02-28	425.00	427.20	420.80	425.60	372.31	16,742
2023-02-27	436.20	436.20	422.00	424.60	371.44	17,281
2023-02-24	430.00	443.60	420.20	425.20	371.96	33,690
2023-02-23	422.00	427.40	422.00	423.80	370.74	10,371
2023-02-22	418.80	424.00	415.00	422.80	369.86	12,709
2023-02-21	424.00	424.00	415.40	417.80	365.49	7,782
2023-02-20	424.00	425.00	421.00	422.40	369.51	7,875
2023-02-17	421.60	424.80	414.00	423.60	370.56	10,394
2023-02-16	425.80	426.00	419.60	422.40	369.51	4,589
2023-02-15	418.40	424.40	417.40	423.40	370.39	7,051
2023-02-14	415.20	422.40	415.20	419.00	366.54	10,014
2023-02-13	412.40	416.60	411.80	415.20	363.21	12,881
2023-02-10	415.60	415.60	407.20	411.20	359.71	12,188
2023-02-09	410.00	421.20	410.00	418.60	366.19	19,365
2023-02-08	417.00	417.60	402.60	405.40	354.64	13,363
2023-02-07	415.20	416.00	411.00	412.60	360.94	7,211
2023-02-06	423.20	423.20	414.20	415.40	363.39	8,237
2023-02-03	421.60	425.60	419.00	424.60	371.44	8,719
2023-02-02	420.80	423.80	417.60	423.60	370.56	14,772
2023-02-01	415.20	419.60	414.20	418.20	365.84	6,207
2023-01-31	413.60	416.20	411.20	414.60	362.69	9,903
2023-01-30	417.60	419.60	413.80	416.00	363.91	14,531
2023-01-27	411.20	419.20	411.20	417.80	365.49	8,765
2023-01-26	404.00	411.40	398.60	408.60	357.44	17,666
2023-01-25	419.40	422.80	407.20	409.80	358.49	10,688
2023-01-24	419.00	419.60	411.80	417.60	365.31	7,200
2023-01-23	412.60	418.20	412.60	417.40	365.14	6,779
2023-01-20	412.00	413.00	409.00	413.00	361.29	5,468
2023-01-19	417.20	417.40	408.00	408.80	357.61	10,473
2023-01-18	414.40	424.20	413.20	419.40	366.89	18,667
2023-01-17	412.00	416.60	410.60	414.60	362.69	9,801
2023-01-16	406.40	410.40	401.80	410.00	358.66	8,257
2023-01-13	407.00	409.60	402.80	404.00	353.42	12,323
2023-01-12	404.40	406.00	396.60	406.00	355.16	23,798
2023-01-11	403.60	406.60	400.80	403.00	352.54	12,008
2023-01-10	407.60	407.60	397.40	404.20	353.59	7,555
2023-01-09	410.00	412.60	407.20	409.60	358.31	9,622
2023-01-06	407.60	407.60	399.80	407.20	356.21	5,854
2023-01-05	396.60	403.00	393.80	402.60	352.19	9,078
2023-01-04	397.80	400.00	395.00	399.60	349.57	8,949
2023-01-03	393.00	397.60	388.00	396.80	347.12	11,443
2022-12-30	393.00	393.00	386.80	386.80	338.37	6,172
2022-12-29	383.00	393.00	383.00	392.20	343.09	5,749
2022-12-28	391.60	393.00	387.20	387.80	339.24	4,040
2022-12-27	393.00	395.00	389.60	391.80	342.74	3,820
2022-12-23	384.20	392.20	384.20	390.00	341.17	7,245
2022-12-22	387.80	393.80	385.80	386.40	338.02	7,843
2022-12-21	383.60	390.60	382.60	390.60	341.69	9,442
2022-12-20	380.80	387.20	379.40	383.40	335.39	11,874

← NewerPage 16 of 22 · 1,261 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.