Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	302.60	311.00	297.20	307.40	268.91	15,358
2022-09-23	320.60	320.60	303.60	304.00	265.94	16,030
2022-09-22	320.20	327.00	320.20	321.00	280.81	6,839
2022-09-21	324.00	329.20	323.80	328.40	287.28	10,365
2022-09-20	330.00	333.40	326.40	329.80	288.51	12,004
2022-09-19	324.40	330.60	318.40	330.60	289.21	7,315
2022-09-16	325.20	328.60	322.60	327.00	286.06	17,580
2022-09-15	333.20	334.60	326.60	329.00	287.81	9,745
2022-09-14	335.60	339.80	328.00	332.00	290.43	11,357
2022-09-13	354.20	354.40	338.60	339.40	296.90	9,371
2022-09-12	352.00	354.20	349.00	350.20	306.35	7,853
2022-09-09	342.20	346.20	341.20	346.20	302.85	6,231
2022-09-08	343.00	343.60	336.60	340.20	297.60	4,661
2022-09-07	335.20	341.40	335.20	341.40	298.65	6,671
2022-09-06	335.40	344.20	335.40	341.80	299.00	5,280
2022-09-05	340.00	340.80	337.40	339.20	296.73	4,491
2022-09-02	342.00	348.00	336.40	346.80	303.38	8,305
2022-09-01	344.80	345.60	336.20	336.60	294.45	12,944
2022-08-31	355.20	356.00	348.00	350.00	306.18	11,732
2022-08-30	349.60	359.00	349.20	349.40	305.65	9,369
2022-08-29	346.00	350.80	345.40	350.00	306.18	4,142
2022-08-26	360.80	361.20	352.40	352.40	308.28	6,669
2022-08-25	360.00	360.00	351.40	357.00	312.30	7,156
2022-08-24	352.00	354.00	344.20	353.60	309.33	8,058
2022-08-23	349.00	353.20	346.80	349.20	305.48	6,598
2022-08-22	362.20	365.80	349.20	350.00	306.18	11,100
2022-08-19	359.20	362.80	355.60	356.20	311.60	7,657
2022-08-18	355.00	362.60	355.00	360.60	315.45	6,852
2022-08-17	363.40	366.00	353.60	355.60	311.08	5,759
2022-08-16	360.00	363.80	359.00	363.40	317.90	6,746
2022-08-15	360.00	360.40	353.60	359.00	314.05	4,891
2022-08-12	359.80	363.60	357.60	357.60	312.83	6,343
2022-08-11	357.00	360.40	353.20	360.40	315.27	7,802
2022-08-10	340.00	354.40	336.00	353.40	309.15	8,001
2022-08-09	355.00	355.00	339.80	341.40	298.65	9,106
2022-08-08	357.40	360.20	354.20	355.00	310.55	9,304
2022-08-05	362.00	364.80	355.40	355.40	310.90	8,007
2022-08-04	360.20	363.60	359.80	361.60	316.32	9,833
2022-08-03	355.60	359.80	353.40	359.80	314.75	11,599
2022-08-02	363.40	364.20	345.00	354.20	309.85	16,092
2022-07-29	355.00	365.40	354.40	363.60	318.07	13,956
2022-07-28	369.60	369.60	335.40	348.60	304.95	24,916
2022-07-27	348.00	352.80	346.00	352.80	308.63	11,837
2022-07-26	355.00	358.00	348.60	348.60	304.95	8,568
2022-07-25	360.80	362.40	357.60	359.20	314.22	4,995
2022-07-22	363.20	366.00	357.80	364.00	318.42	9,159
2022-07-21	347.80	362.40	347.80	359.40	314.40	9,206
2022-07-20	353.00	353.00	333.40	350.20	306.35	5,789
2022-07-19	336.00	349.60	335.20	349.60	305.83	7,127
2022-07-18	340.00	344.80	339.80	341.20	298.48	4,315
2022-07-15	337.00	338.80	332.40	338.40	296.03	8,909
2022-07-14	336.80	339.80	326.80	329.60	288.33	7,490
2022-07-13	334.00	340.40	326.40	333.00	291.31	9,361
2022-07-12	339.60	339.60	332.80	339.60	297.08	5,186
2022-07-11	350.00	350.00	337.40	339.40	296.90	5,541
2022-07-08	344.20	348.20	340.60	347.40	303.90	7,269
2022-07-07	329.80	341.80	328.00	341.80	299.00	9,976
2022-07-06	330.80	332.60	328.20	328.20	287.11	9,852
2022-07-05	338.00	340.00	327.00	327.40	286.41	7,052
2022-07-04	336.80	339.40	333.60	336.20	294.10	2,918

← NewerPage 18 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.