Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	331.80	337.40	329.20	334.40	292.53	7,130
2022-06-30	336.60	336.60	326.80	332.00	290.43	14,694
2022-06-29	341.20	343.40	338.80	340.00	297.43	13,218
2022-06-28	346.40	349.00	340.80	342.80	299.88	8,914
2022-06-27	352.00	354.40	343.80	346.80	303.38	18,771
2022-06-24	338.00	346.60	338.00	346.20	302.85	11,775
2022-06-23	339.40	342.20	337.20	339.60	297.08	15,745
2022-06-22	340.20	344.00	336.40	342.00	299.18	8,190
2022-06-21	341.20	349.60	340.60	345.20	301.98	8,959
2022-06-20	343.00	343.00	338.20	340.20	297.60	5,900
2022-06-17	345.00	351.40	341.40	343.00	300.05	19,467
2022-06-16	358.60	360.60	340.20	345.40	302.15	15,262
2022-06-15	353.00	361.80	353.00	358.60	313.70	12,842
2022-06-14	355.40	358.60	351.20	354.00	309.68	10,500
2022-06-13	358.80	362.20	352.80	355.00	310.55	9,179
2022-06-10	372.60	372.60	364.20	364.40	318.77	9,188
2022-06-09	372.20	378.20	370.00	373.40	326.65	12,714
2022-06-08	377.80	378.00	373.00	374.80	327.87	10,044
2022-06-07	372.20	376.40	370.00	375.00	328.05	10,484
2022-06-03	381.00	383.60	369.00	372.40	325.77	9,873
2022-06-02	371.20	378.80	369.20	378.80	331.37	11,403
2022-06-01	360.40	372.40	357.40	365.00	319.30	24,655
2022-05-31	353.20	359.00	351.00	356.40	311.78	28,261
2022-05-30	348.40	354.00	347.00	351.80	307.75	12,358
2022-05-27	339.20	343.80	335.80	342.60	299.70	8,188
2022-05-25	335.20	337.60	328.80	334.60	292.70	7,514
2022-05-24	339.80	340.40	330.00	331.00	289.56	13,686
2022-05-23	337.00	339.40	331.80	338.20	295.85	9,359
2022-05-20	335.00	342.60	334.20	334.20	292.36	14,866
2022-05-19	329.60	334.20	323.20	334.00	292.18	12,050
2022-05-18	340.00	341.60	332.20	332.20	290.61	12,950
2022-05-17	335.00	339.00	331.00	336.60	294.45	12,211
2022-05-16	333.00	335.60	330.00	331.80	290.26	11,005
2022-05-13	325.20	333.60	325.20	333.40	291.66	7,933
2022-05-12	323.00	328.00	319.40	326.20	285.36	18,164
2022-05-11	327.80	329.20	323.40	328.00	286.93	11,432
2022-05-10	326.00	332.00	323.00	324.40	283.78	9,426
2022-05-09	327.00	328.20	320.20	323.20	282.73	11,309
2022-05-06	338.00	338.00	328.20	330.40	289.03	16,812
2022-05-05	339.00	348.40	337.60	338.60	296.20	9,325
2022-05-04	341.20	342.80	336.00	341.20	298.48	8,137
2022-05-03	345.00	350.40	338.00	340.20	297.60	12,406
2022-05-02	351.00	353.20	341.80	348.60	304.95	19,648
2022-04-29	357.40	361.00	351.80	355.00	310.55	30,448
2022-04-28	370.00	370.00	348.40	351.60	307.58	15,963
2022-04-27	350.00	357.40	346.40	357.00	312.30	16,336
2022-04-26	366.80	366.80	351.40	351.40	307.40	15,658
2022-04-25	365.00	367.40	359.00	362.40	317.02	10,990
2022-04-22	375.00	378.20	369.00	371.60	325.07	9,685
2022-04-21	368.80	381.40	368.80	380.20	332.60	11,852
2022-04-20	367.20	370.20	364.40	368.40	322.27	9,340
2022-04-19	363.00	368.80	360.60	367.20	321.22	7,631
2022-04-14	360.00	367.00	358.00	363.00	317.55	11,235
2022-04-13	365.00	369.00	362.00	368.40	313.96	9,798
2022-04-12	365.80	368.00	361.20	365.20	311.24	11,699
2022-04-11	367.60	372.00	362.80	368.80	314.30	19,555
2022-04-08	366.40	367.40	362.40	365.80	311.75	12,499
2022-04-07	356.40	363.80	355.60	359.80	306.63	13,650
2022-04-06	357.00	361.20	350.00	355.00	302.54	18,426
2022-04-05	368.20	368.20	357.00	357.00	304.25	16,085

← NewerPage 19 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.