Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 361.50 | 365.50 | 358.00 | 358.00 | 346.84 | 16,928 |
| 2026-01-29 | 360.00 | 366.50 | 358.00 | 362.50 | 351.20 | 17,875 |
| 2026-01-28 | 356.50 | 359.00 | 355.50 | 357.00 | 345.88 | 11,656 |
| 2026-01-27 | 357.00 | 359.00 | 354.00 | 356.50 | 345.39 | 18,962 |
| 2026-01-26 | 357.50 | 357.50 | 351.50 | 356.50 | 345.39 | 10,808 |
| 2026-01-23 | 358.00 | 358.00 | 353.00 | 357.00 | 345.88 | 10,758 |
| 2026-01-22 | 357.50 | 358.00 | 355.00 | 355.00 | 343.94 | 11,674 |
| 2026-01-21 | 347.00 | 354.50 | 347.00 | 353.00 | 342.00 | 10,904 |
| 2026-01-20 | 348.00 | 351.00 | 343.50 | 349.00 | 338.12 | 15,953 |
| 2026-01-19 | 350.00 | 354.00 | 347.50 | 350.50 | 339.58 | 14,579 |
| 2026-01-16 | 357.50 | 358.00 | 351.50 | 353.00 | 342.00 | 12,113 |
| 2026-01-15 | 351.00 | 358.00 | 350.00 | 357.50 | 346.36 | 17,521 |
| 2026-01-14 | 350.00 | 356.00 | 350.00 | 350.50 | 339.58 | 16,310 |
| 2026-01-13 | 349.50 | 350.00 | 344.00 | 349.00 | 338.12 | 13,771 |
| 2026-01-12 | 349.50 | 352.50 | 348.50 | 349.50 | 338.61 | 12,244 |
| 2026-01-09 | 348.00 | 349.50 | 345.50 | 348.50 | 337.64 | 16,568 |
| 2026-01-08 | 348.00 | 354.00 | 342.00 | 346.50 | 335.70 | 26,709 |
| 2026-01-07 | 357.00 | 362.50 | 356.50 | 359.50 | 348.30 | 15,207 |
| 2026-01-06 | 351.50 | 357.00 | 347.00 | 355.50 | 344.42 | 32,540 |
| 2026-01-05 | 369.50 | 374.00 | 358.00 | 367.50 | 356.05 | 19,756 |
| 2025-12-30 | 366.50 | 371.00 | 366.50 | 368.50 | 357.02 | 8,373 |
| 2025-12-29 | 367.00 | 370.50 | 366.00 | 368.00 | 356.53 | 9,696 |
| 2025-12-23 | 369.00 | 370.50 | 366.50 | 368.00 | 356.53 | 8,258 |
| 2025-12-22 | 363.00 | 371.00 | 363.00 | 369.50 | 357.99 | 9,518 |
| 2025-12-19 | 363.00 | 366.50 | 363.00 | 365.00 | 353.63 | 28,082 |
| 2025-12-18 | 360.50 | 365.00 | 360.50 | 365.00 | 353.63 | 10,636 |
| 2025-12-17 | 364.00 | 364.50 | 358.00 | 360.00 | 348.78 | 14,231 |
| 2025-12-16 | 362.00 | 365.50 | 360.00 | 365.50 | 354.11 | 11,145 |
| 2025-12-15 | 362.50 | 364.50 | 360.50 | 362.00 | 350.72 | 12,109 |
| 2025-12-12 | 360.00 | 365.00 | 358.00 | 363.00 | 351.69 | 15,825 |
| 2025-12-11 | 360.00 | 362.50 | 358.50 | 360.00 | 348.78 | 15,454 |
| 2025-12-10 | 357.50 | 361.00 | 357.50 | 359.50 | 348.30 | 12,390 |
| 2025-12-09 | 361.00 | 363.50 | 359.00 | 359.50 | 348.30 | 12,428 |
| 2025-12-08 | 361.00 | 363.50 | 360.00 | 362.00 | 350.72 | 8,235 |
| 2025-12-05 | 360.00 | 364.00 | 358.00 | 361.00 | 349.75 | 11,079 |
| 2025-12-04 | 360.00 | 363.50 | 359.00 | 360.00 | 348.78 | 16,269 |
| 2025-12-03 | 353.50 | 359.00 | 353.50 | 357.00 | 345.88 | 11,479 |
| 2025-12-02 | 360.00 | 360.00 | 352.00 | 353.50 | 342.48 | 13,158 |
| 2025-12-01 | 358.00 | 361.00 | 356.00 | 358.00 | 346.84 | 15,894 |
| 2025-11-28 | 360.00 | 361.50 | 355.00 | 358.00 | 346.84 | 17,667 |
| 2025-11-27 | 357.50 | 360.50 | 356.00 | 359.50 | 348.30 | 9,688 |
| 2025-11-26 | 360.00 | 360.50 | 355.00 | 357.00 | 345.88 | 17,974 |
| 2025-11-25 | 354.50 | 360.00 | 351.00 | 357.00 | 345.88 | 23,815 |
| 2025-11-24 | 349.50 | 354.50 | 349.50 | 354.50 | 343.45 | 32,846 |
| 2025-11-21 | 344.50 | 349.50 | 342.00 | 348.50 | 337.64 | 13,911 |
| 2025-11-20 | 348.50 | 350.50 | 347.50 | 348.50 | 337.64 | 13,550 |
| 2025-11-19 | 345.50 | 348.50 | 344.50 | 346.50 | 335.70 | 11,717 |
| 2025-11-18 | 344.00 | 347.00 | 342.00 | 344.50 | 333.76 | 12,434 |
| 2025-11-17 | 350.00 | 352.50 | 346.50 | 348.00 | 337.16 | 12,108 |
| 2025-11-14 | 354.00 | 354.50 | 347.50 | 351.00 | 340.06 | 13,914 |
| 2025-11-13 | 360.00 | 360.00 | 355.50 | 356.00 | 344.91 | 13,272 |
| 2025-11-12 | 358.50 | 361.00 | 356.00 | 359.00 | 347.81 | 14,112 |
| 2025-11-11 | 355.00 | 358.00 | 353.50 | 356.50 | 345.39 | 11,518 |
| 2025-11-10 | 352.00 | 355.00 | 352.00 | 353.00 | 342.00 | 14,298 |
| 2025-11-07 | 354.00 | 354.00 | 347.50 | 350.00 | 339.09 | 10,397 |
| 2025-11-06 | 355.00 | 355.00 | 349.00 | 350.00 | 339.09 | 11,459 |
| 2025-11-05 | 351.50 | 356.50 | 350.50 | 352.00 | 341.03 | 11,699 |
| 2025-11-04 | 353.50 | 353.50 | 348.00 | 351.50 | 340.55 | 14,299 |
| 2025-11-03 | 358.00 | 359.50 | 355.00 | 355.50 | 344.42 | 9,861 |
| 2025-10-31 | 362.50 | 364.50 | 354.50 | 356.50 | 345.39 | 13,800 |
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.