Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	372.00	372.20	364.40	365.40	311.41	18,385
2022-04-01	376.20	376.20	371.00	371.00	316.18	9,076
2022-03-31	384.00	385.80	373.00	374.80	319.42	18,990
2022-03-30	392.60	395.00	384.20	384.20	327.43	9,586
2022-03-29	386.00	396.20	383.40	393.00	334.93	10,813
2022-03-28	381.00	385.00	380.40	381.00	324.70	7,716
2022-03-25	379.40	382.00	377.00	379.20	323.17	7,090
2022-03-24	384.40	385.20	376.40	378.00	322.14	12,015
2022-03-23	387.60	389.60	380.40	382.80	326.23	7,712
2022-03-22	389.20	389.60	384.80	387.00	329.81	10,226
2022-03-21	381.80	388.00	380.60	388.00	330.67	14,363
2022-03-18	380.00	383.00	375.00	381.60	325.21	18,084
2022-03-17	384.00	384.80	375.00	378.40	322.48	9,954
2022-03-16	373.60	380.20	370.40	380.20	324.02	19,624
2022-03-15	367.00	367.20	359.80	363.60	309.87	14,117
2022-03-14	372.20	375.60	366.80	371.60	316.69	11,842
2022-03-11	367.40	370.60	363.80	367.20	312.94	32,710
2022-03-10	373.60	375.40	363.80	364.00	310.21	16,997
2022-03-09	372.00	374.60	362.20	370.80	316.01	21,615
2022-03-08	350.20	362.40	350.20	356.80	304.08	23,580
2022-03-07	350.00	358.60	336.40	352.20	300.16	29,673
2022-03-04	381.00	381.00	356.00	356.80	304.08	20,905
2022-03-03	404.00	404.60	382.80	383.80	327.09	18,102
2022-03-02	395.40	400.20	387.80	398.60	339.70	17,308
2022-03-01	406.00	407.80	392.00	395.20	336.80	14,976
2022-02-28	402.40	409.00	398.60	407.80	347.54	15,780
2022-02-25	400.80	409.40	397.00	407.40	347.20	21,427
2022-02-24	394.80	398.00	390.00	395.80	337.31	15,104
2022-02-23	411.00	415.40	401.00	403.20	343.62	10,285
2022-02-22	405.00	411.20	400.20	409.20	348.73	19,087
2022-02-21	420.60	421.40	407.60	412.20	351.29	10,552
2022-02-18	428.00	428.60	418.40	418.40	356.57	6,052
2022-02-17	434.20	436.00	425.80	425.80	362.88	9,659
2022-02-16	432.00	440.60	432.00	433.60	369.53	11,784
2022-02-15	429.60	432.60	425.00	432.00	368.16	15,991
2022-02-14	413.60	424.20	410.80	422.00	359.64	15,184
2022-02-11	419.60	428.40	419.60	425.00	362.20	10,629
2022-02-10	423.60	425.60	418.80	424.60	361.86	5,695
2022-02-09	416.20	424.00	413.20	420.00	357.94	23,746
2022-02-08	414.80	414.80	405.40	408.60	348.22	13,323
2022-02-07	413.40	417.00	408.40	412.80	351.80	10,876
2022-02-04	425.40	425.40	413.00	413.00	351.97	12,037
2022-02-03	425.00	428.00	419.60	421.60	359.30	7,432
2022-02-02	428.00	433.20	423.40	427.20	364.07	12,244
2022-02-01	435.60	436.20	426.60	426.80	363.73	18,726
2022-01-31	426.40	428.80	420.40	422.80	360.32	25,786
2022-01-28	431.20	432.00	413.00	417.00	355.38	23,604
2022-01-27	457.00	457.00	421.20	428.80	365.44	37,311
2022-01-26	467.60	471.60	460.80	468.00	398.84	11,492
2022-01-25	453.80	463.80	451.00	459.80	391.86	16,275
2022-01-24	466.20	469.80	447.80	454.80	387.60	17,531
2022-01-21	472.80	474.40	466.00	470.80	401.23	15,579
2022-01-20	477.00	483.60	473.80	479.00	408.22	16,827
2022-01-19	457.40	469.60	456.60	465.00	396.29	9,642
2022-01-18	469.00	470.00	457.00	459.60	391.69	11,141
2022-01-17	462.40	469.80	460.20	469.00	399.70	6,206
2022-01-14	465.00	470.00	460.00	460.60	392.54	12,225
2022-01-13	462.00	468.80	458.60	468.80	399.53	9,147
2022-01-12	457.20	462.60	454.60	462.00	393.73	10,944
2022-01-11	454.40	460.20	451.00	454.60	387.42	10,833

← NewerPage 20 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.