Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	385.80	389.80	383.80	384.40	336.27	7,973
2022-12-16	385.60	387.40	382.60	386.20	337.84	30,666
2022-12-15	390.80	394.20	385.00	385.00	336.79	15,869
2022-12-14	392.40	394.20	388.80	393.60	344.32	11,655
2022-12-13	386.60	399.40	383.80	393.20	343.97	14,976
2022-12-12	386.40	386.40	380.00	385.40	337.14	7,681
2022-12-09	377.20	389.40	376.20	388.60	339.94	17,264
2022-12-08	377.00	377.00	371.60	374.20	327.35	8,848
2022-12-07	380.40	380.40	367.40	371.60	325.07	10,436
2022-12-06	382.60	386.20	379.00	384.20	336.09	12,254
2022-12-05	384.80	385.40	380.60	382.60	334.69	7,793
2022-12-02	378.00	388.00	377.80	385.00	336.79	13,824
2022-12-01	372.00	381.20	372.00	379.80	332.25	16,704
2022-11-30	387.20	387.60	368.80	370.00	323.67	32,541
2022-11-29	383.60	388.80	382.20	385.40	337.14	10,640
2022-11-28	386.20	393.40	380.40	383.60	335.57	11,363
2022-11-25	377.00	381.00	376.40	380.00	332.42	5,821
2022-11-24	374.80	381.40	374.00	377.80	330.50	8,571
2022-11-23	371.40	376.60	367.80	376.00	328.92	7,429
2022-11-22	369.60	371.80	367.60	369.80	323.50	6,683
2022-11-21	365.40	370.40	361.40	370.00	323.67	8,522
2022-11-18	367.00	369.40	363.00	367.80	321.75	6,317
2022-11-17	367.00	372.80	360.60	363.00	317.55	8,198
2022-11-16	377.00	377.20	366.20	367.80	321.75	7,012
2022-11-15	376.80	379.20	372.00	377.60	330.32	9,951
2022-11-14	377.80	379.40	372.60	375.60	328.57	9,190
2022-11-11	373.80	378.80	371.00	376.20	329.10	12,493
2022-11-10	350.60	371.00	346.80	371.00	324.55	23,459
2022-11-09	347.60	358.60	347.60	353.80	309.50	14,026
2022-11-08	338.60	347.60	337.20	347.40	303.90	16,438
2022-11-07	338.00	342.00	335.20	339.00	296.55	17,448
2022-11-04	331.20	341.00	330.60	338.40	296.03	9,693
2022-11-03	332.80	332.80	321.20	329.40	288.16	6,740
2022-11-02	336.40	339.00	334.00	335.60	293.58	7,689
2022-11-01	338.60	344.40	334.80	335.00	293.05	12,324
2022-10-31	342.20	342.20	335.20	337.40	295.15	13,887
2022-10-28	341.80	342.00	333.80	340.00	297.43	9,399
2022-10-27	350.00	351.40	342.40	346.40	303.03	17,530
2022-10-26	346.40	348.00	343.80	344.00	300.93	19,207
2022-10-25	345.40	346.20	338.20	345.40	302.15	13,034
2022-10-24	340.80	344.20	335.60	342.00	299.18	10,226
2022-10-21	338.00	338.60	328.00	337.60	295.33	8,804
2022-10-20	335.00	338.00	332.00	334.80	292.88	5,508
2022-10-19	330.00	335.00	329.40	333.40	291.66	6,900
2022-10-18	323.20	333.60	323.20	330.00	288.68	10,264
2022-10-17	318.40	324.40	314.20	323.00	282.56	10,206
2022-10-14	332.00	335.00	318.20	320.60	280.46	13,260
2022-10-13	318.00	327.80	311.40	327.40	286.41	9,680
2022-10-12	321.60	321.60	315.00	321.20	280.98	8,719
2022-10-11	320.20	325.60	317.80	320.20	280.11	14,864
2022-10-10	326.20	332.00	324.60	325.80	285.01	13,384
2022-10-07	333.00	335.40	324.00	326.80	285.88	11,114
2022-10-06	337.40	337.40	332.40	335.00	293.05	5,734
2022-10-05	334.80	336.40	330.60	332.80	291.13	10,716
2022-10-04	325.80	334.80	325.80	334.80	292.88	7,633
2022-10-03	300.20	323.20	300.20	322.20	281.86	16,572
2022-09-30	302.00	311.40	302.00	311.20	272.23	9,679
2022-09-29	308.80	310.60	301.60	305.40	267.16	11,960
2022-09-28	307.60	313.80	300.20	313.40	274.16	8,097
2022-09-27	317.40	317.40	306.80	309.40	270.66	8,490

← NewerPage 17 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.