Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 362.50 | 364.50 | 354.50 | 356.50 | 345.39 | 13,800 |
| 2025-10-30 | 363.00 | 366.00 | 360.50 | 363.50 | 352.17 | 16,389 |
| 2025-10-29 | 356.50 | 364.00 | 356.50 | 363.50 | 352.17 | 18,117 |
| 2025-10-28 | 362.50 | 372.50 | 349.00 | 356.50 | 345.39 | 30,133 |
| 2025-10-27 | 380.00 | 381.50 | 377.50 | 379.00 | 367.19 | 10,966 |
| 2025-10-24 | 378.00 | 380.00 | 373.50 | 379.50 | 367.67 | 13,908 |
| 2025-10-23 | 373.50 | 378.00 | 372.00 | 377.00 | 365.25 | 14,982 |
| 2025-10-22 | 366.50 | 372.00 | 365.00 | 371.50 | 359.92 | 16,917 |
| 2025-10-21 | 375.00 | 375.00 | 363.50 | 367.50 | 356.05 | 18,110 |
| 2025-10-20 | 378.00 | 378.00 | 373.00 | 376.00 | 364.28 | 12,856 |
| 2025-10-17 | 377.00 | 377.00 | 369.50 | 375.50 | 363.80 | 13,207 |
| 2025-10-16 | 377.00 | 377.50 | 372.50 | 377.00 | 365.25 | 16,167 |
| 2025-10-15 | 378.00 | 382.00 | 375.00 | 377.50 | 365.74 | 12,960 |
| 2025-10-14 | 378.50 | 379.00 | 373.50 | 377.00 | 365.25 | 10,817 |
| 2025-10-13 | 378.00 | 382.50 | 378.00 | 380.00 | 368.16 | 6,979 |
| 2025-10-10 | 383.00 | 383.50 | 376.50 | 376.50 | 364.77 | 8,182 |
| 2025-10-09 | 382.00 | 383.50 | 379.00 | 382.00 | 370.10 | 9,087 |
| 2025-10-08 | 380.00 | 380.00 | 376.50 | 379.00 | 367.19 | 10,094 |
| 2025-10-07 | 379.00 | 383.00 | 377.50 | 379.00 | 367.19 | 9,498 |
| 2025-10-06 | 380.00 | 381.50 | 375.00 | 379.50 | 367.67 | 11,469 |
| 2025-10-03 | 381.00 | 382.50 | 376.50 | 379.00 | 367.19 | 8,660 |
| 2025-10-02 | 377.50 | 380.00 | 374.00 | 378.50 | 366.71 | 10,809 |
| 2025-10-01 | 374.00 | 377.00 | 373.00 | 374.00 | 362.35 | 15,307 |
| 2025-09-30 | 378.50 | 379.50 | 374.50 | 377.00 | 365.25 | 14,443 |
| 2025-09-29 | 384.00 | 384.00 | 374.50 | 377.00 | 365.25 | 11,588 |
| 2025-09-26 | 383.50 | 386.50 | 378.00 | 379.50 | 367.67 | 11,535 |
| 2025-09-25 | 395.00 | 395.00 | 382.50 | 383.50 | 371.55 | 10,822 |
| 2025-09-24 | 392.50 | 396.00 | 389.50 | 389.50 | 377.36 | 10,162 |
| 2025-09-23 | 390.00 | 398.50 | 390.00 | 396.00 | 383.66 | 10,952 |
| 2025-09-22 | 389.50 | 394.50 | 386.00 | 392.50 | 380.27 | 11,641 |
| 2025-09-19 | 393.00 | 395.50 | 386.50 | 389.00 | 376.88 | 15,912 |
| 2025-09-18 | 387.50 | 394.50 | 387.50 | 392.00 | 379.78 | 12,233 |
| 2025-09-17 | 388.00 | 389.00 | 386.00 | 387.00 | 374.94 | 8,496 |
| 2025-09-16 | 393.50 | 393.50 | 386.50 | 386.50 | 374.46 | 10,666 |
| 2025-09-15 | 388.00 | 393.50 | 387.50 | 390.50 | 378.33 | 10,533 |
| 2025-09-12 | 389.00 | 390.00 | 384.00 | 386.50 | 374.46 | 9,142 |
| 2025-09-11 | 385.00 | 390.00 | 385.00 | 388.00 | 375.91 | 8,646 |
| 2025-09-10 | 388.50 | 390.50 | 384.00 | 384.50 | 372.52 | 8,041 |
| 2025-09-09 | 387.50 | 390.50 | 387.00 | 387.00 | 374.94 | 10,351 |
| 2025-09-08 | 382.00 | 388.00 | 382.00 | 388.00 | 375.91 | 10,809 |
| 2025-09-05 | 383.00 | 386.50 | 378.00 | 381.50 | 369.61 | 12,951 |
| 2025-09-04 | 374.50 | 379.00 | 374.00 | 377.00 | 365.25 | 11,665 |
| 2025-09-03 | 374.00 | 376.50 | 371.50 | 373.50 | 361.86 | 16,985 |
| 2025-09-02 | 379.00 | 381.00 | 371.50 | 372.00 | 360.41 | 20,219 |
| 2025-09-01 | 380.00 | 384.00 | 378.50 | 380.00 | 368.16 | 9,535 |
| 2025-08-29 | 384.50 | 385.50 | 380.00 | 380.00 | 368.16 | 17,424 |
| 2025-08-28 | 385.00 | 388.00 | 383.50 | 385.50 | 373.49 | 16,475 |
| 2025-08-27 | 390.00 | 390.50 | 383.00 | 385.50 | 373.49 | 14,989 |
| 2025-08-26 | 392.00 | 393.00 | 389.50 | 391.00 | 378.82 | 17,876 |
| 2025-08-25 | 397.00 | 398.50 | 393.50 | 393.50 | 381.24 | 12,528 |
| 2025-08-22 | 391.00 | 399.00 | 391.00 | 399.00 | 386.57 | 14,503 |
| 2025-08-21 | 392.00 | 397.00 | 391.50 | 393.50 | 381.24 | 15,990 |
| 2025-08-20 | 395.50 | 398.50 | 394.50 | 395.00 | 382.69 | 11,341 |
| 2025-08-19 | 391.00 | 399.50 | 391.00 | 399.50 | 387.05 | 15,234 |
| 2025-08-18 | 396.00 | 397.50 | 390.50 | 390.50 | 378.33 | 11,079 |
| 2025-08-15 | 401.00 | 401.00 | 394.50 | 396.00 | 383.66 | 10,945 |
| 2025-08-14 | 400.00 | 400.00 | 394.50 | 396.00 | 383.66 | 10,129 |
| 2025-08-13 | 401.00 | 403.50 | 391.00 | 393.50 | 381.24 | 10,872 |
| 2025-08-12 | 392.00 | 400.00 | 392.00 | 399.50 | 387.05 | 15,239 |
| 2025-08-11 | 395.00 | 396.50 | 391.00 | 391.00 | 378.82 | 10,336 |
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.