Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	458.00	459.20	448.00	448.20	381.97	10,832
2022-01-07	460.40	460.60	454.40	460.40	392.37	7,377
2022-01-06	462.80	462.80	453.40	458.40	390.66	7,358
2022-01-05	463.20	467.00	462.00	467.00	397.99	6,596
2022-01-04	459.80	465.40	453.20	463.80	395.27	12,698
2022-01-03	451.60	463.40	451.60	453.20	386.23	6,853
2021-12-30	451.40	455.00	448.80	451.00	384.36	5,829
2021-12-29	452.00	454.20	450.60	452.80	385.89	4,546
2021-12-28	449.60	453.60	445.00	452.00	385.21	6,985
2021-12-27	440.60	447.80	440.60	446.00	380.10	4,924
2021-12-23	440.40	444.80	439.40	444.40	378.73	4,090
2021-12-22	433.00	440.40	432.00	439.60	374.64	6,804
2021-12-21	424.00	435.20	424.00	432.20	368.33	6,859
2021-12-20	430.00	430.00	417.20	424.40	361.69	11,784
2021-12-17	422.00	428.80	420.40	425.20	362.37	13,158
2021-12-16	427.80	427.80	422.00	422.00	359.64	7,979
2021-12-15	422.00	424.20	417.40	419.00	357.09	9,070
2021-12-14	434.40	434.40	422.40	422.40	359.98	9,124
2021-12-13	439.80	439.80	427.40	428.20	364.93	5,929
2021-12-10	433.80	439.00	433.20	433.40	369.36	5,447
2021-12-09	442.80	443.60	436.80	440.00	374.98	9,274
2021-12-08	440.20	446.40	439.80	441.40	376.18	9,285
2021-12-07	436.80	441.60	436.80	440.60	375.49	9,558
2021-12-06	426.40	436.60	422.60	433.80	369.70	6,941
2021-12-03	430.00	432.20	423.60	423.60	361.01	7,317
2021-12-02	426.40	430.40	421.00	429.20	365.78	6,352
2021-12-01	421.60	430.00	420.00	429.00	365.61	11,158
2021-11-30	421.00	427.20	417.20	419.00	357.09	21,590
2021-11-29	432.20	435.60	424.20	425.20	362.37	16,056
2021-11-26	440.00	440.40	427.80	427.80	364.58	16,206
2021-11-25	447.20	449.80	441.20	441.20	376.00	5,954
2021-11-24	445.60	452.40	445.60	446.60	380.61	7,691
2021-11-23	454.00	454.60	445.80	445.80	379.93	9,492
2021-11-22	459.20	461.60	454.40	458.80	391.00	9,457
2021-11-19	459.40	462.40	454.60	454.60	387.42	9,306
2021-11-18	463.00	465.40	456.60	458.20	390.49	8,637
2021-11-17	462.60	466.20	459.80	464.00	395.44	7,259
2021-11-16	463.60	466.80	461.60	463.20	394.75	8,407
2021-11-15	458.00	465.80	458.00	462.00	393.73	4,815
2021-11-12	458.00	467.20	457.60	463.00	394.58	6,401
2021-11-11	453.80	458.80	449.60	455.40	388.11	9,691
2021-11-10	456.00	459.60	450.20	459.60	391.69	11,033
2021-11-09	455.40	460.00	450.80	451.20	384.53	5,542
2021-11-08	446.40	455.80	445.60	455.00	387.77	11,420
2021-11-05	455.80	458.80	445.20	447.00	380.95	9,393
2021-11-04	458.20	461.20	455.60	456.80	389.30	15,525
2021-11-03	462.40	464.80	455.00	455.40	388.11	13,438
2021-11-02	461.80	465.20	460.80	462.60	394.24	7,066
2021-11-01	465.20	467.20	461.80	463.00	394.58	6,880
2021-10-29	462.40	464.80	455.80	461.60	393.39	13,426
2021-10-28	465.80	470.40	463.40	467.00	397.99	12,397
2021-10-27	463.20	469.20	463.00	464.80	396.12	13,324
2021-10-26	460.00	468.60	454.40	463.40	394.92	13,222
2021-10-25	454.40	455.20	445.80	455.00	387.77	11,409
2021-10-22	450.00	459.60	449.60	450.80	384.19	11,003
2021-10-21	453.20	454.80	447.20	450.80	384.19	8,363
2021-10-20	455.20	457.80	453.80	455.60	388.28	9,400

← NewerPage 21 of 21 · 1,257 trading days

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.