Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 392.50 | 395.00 | 392.50 | 394.00 | 381.72 | 9,607 |
| 2025-08-07 | 384.50 | 393.50 | 384.50 | 392.50 | 380.27 | 15,150 |
| 2025-08-06 | 386.50 | 388.00 | 384.50 | 384.50 | 372.52 | 13,847 |
| 2025-08-05 | 385.50 | 387.50 | 381.00 | 382.50 | 370.58 | 21,553 |
| 2025-08-04 | 377.50 | 384.00 | 374.50 | 383.50 | 371.55 | 26,087 |
| 2025-07-31 | 387.50 | 391.50 | 384.50 | 385.00 | 373.00 | 23,256 |
| 2025-07-30 | 395.00 | 395.00 | 375.00 | 386.50 | 374.46 | 54,268 |
| 2025-07-29 | 403.00 | 407.00 | 402.00 | 403.00 | 390.44 | 17,034 |
| 2025-07-28 | 404.50 | 410.00 | 402.50 | 403.00 | 390.44 | 11,659 |
| 2025-07-25 | 403.50 | 404.00 | 401.00 | 403.50 | 390.93 | 13,881 |
| 2025-07-24 | 410.00 | 410.00 | 403.50 | 405.50 | 392.86 | 14,186 |
| 2025-07-23 | 407.00 | 407.00 | 401.50 | 406.50 | 393.83 | 10,728 |
| 2025-07-22 | 405.50 | 405.50 | 398.50 | 400.50 | 388.02 | 12,118 |
| 2025-07-21 | 405.50 | 409.00 | 404.00 | 406.50 | 393.83 | 14,423 |
| 2025-07-18 | 406.00 | 408.00 | 403.00 | 404.50 | 391.90 | 10,792 |
| 2025-07-17 | 398.50 | 407.50 | 398.00 | 405.50 | 392.86 | 21,735 |
| 2025-07-16 | 396.00 | 401.00 | 395.00 | 395.50 | 383.18 | 16,762 |
| 2025-07-15 | 397.00 | 401.50 | 394.50 | 397.00 | 384.63 | 16,442 |
| 2025-07-14 | 404.00 | 404.50 | 395.50 | 396.50 | 384.14 | 13,432 |
| 2025-07-11 | 406.50 | 407.00 | 404.00 | 406.50 | 393.83 | 11,766 |
| 2025-07-10 | 402.00 | 409.00 | 401.00 | 409.00 | 396.26 | 20,952 |
| 2025-07-09 | 398.00 | 404.00 | 395.50 | 400.50 | 388.02 | 12,034 |
| 2025-07-08 | 393.00 | 398.00 | 391.50 | 397.00 | 384.63 | 13,523 |
| 2025-07-07 | 391.50 | 395.00 | 391.00 | 391.50 | 379.30 | 7,240 |
| 2025-07-04 | 394.00 | 394.00 | 389.50 | 391.00 | 378.82 | 12,398 |
| 2025-07-03 | 392.00 | 395.00 | 389.50 | 394.00 | 381.72 | 20,885 |
| 2025-07-02 | 394.50 | 394.50 | 387.50 | 389.50 | 377.36 | 22,443 |
| 2025-07-01 | 393.00 | 395.00 | 387.00 | 389.50 | 377.36 | 16,473 |
| 2025-06-30 | 393.50 | 396.00 | 391.00 | 394.00 | 381.72 | 15,343 |
| 2025-06-27 | 387.00 | 394.00 | 387.00 | 394.00 | 381.72 | 19,000 |
| 2025-06-26 | 383.50 | 386.00 | 382.00 | 385.00 | 373.00 | 10,031 |
| 2025-06-25 | 386.50 | 387.00 | 382.00 | 382.00 | 370.10 | 14,354 |
| 2025-06-24 | 390.50 | 391.00 | 384.50 | 385.50 | 373.49 | 10,919 |
| 2025-06-23 | 383.50 | 388.00 | 381.00 | 383.50 | 371.55 | 11,312 |
| 2025-06-20 | 387.00 | 389.00 | 385.00 | 385.00 | 373.00 | 21,919 |
| 2025-06-19 | 387.00 | 389.00 | 384.00 | 387.00 | 374.94 | 7,529 |
| 2025-06-18 | 391.00 | 394.50 | 389.00 | 390.50 | 378.33 | 9,456 |
| 2025-06-17 | 393.00 | 396.00 | 390.00 | 394.00 | 381.72 | 8,871 |
| 2025-06-16 | 391.00 | 397.00 | 391.00 | 395.00 | 382.69 | 11,605 |
| 2025-06-13 | 391.00 | 394.50 | 390.00 | 391.50 | 379.30 | 16,435 |
| 2025-06-12 | 403.00 | 404.00 | 391.00 | 393.00 | 380.75 | 27,604 |
| 2025-06-11 | 406.50 | 410.50 | 405.00 | 405.00 | 392.38 | 13,423 |
| 2025-06-10 | 408.50 | 409.50 | 405.00 | 407.50 | 394.80 | 12,979 |
| 2025-06-06 | 403.00 | 409.00 | 402.50 | 408.00 | 395.29 | 21,200 |
| 2025-06-05 | 398.50 | 405.00 | 398.50 | 402.50 | 389.96 | 13,633 |
| 2025-06-04 | 393.50 | 402.00 | 392.50 | 399.50 | 387.05 | 11,643 |
| 2025-06-03 | 394.50 | 395.00 | 389.50 | 392.00 | 379.78 | 13,596 |
| 2025-06-02 | 396.00 | 396.50 | 391.50 | 393.50 | 381.24 | 15,574 |
| 2025-05-30 | 394.00 | 402.50 | 394.00 | 397.00 | 384.63 | 15,725 |
| 2025-05-28 | 396.00 | 400.00 | 395.50 | 396.50 | 384.14 | 12,553 |
| 2025-05-27 | 394.00 | 399.50 | 394.00 | 396.50 | 384.14 | 12,674 |
| 2025-05-26 | 395.00 | 399.50 | 392.50 | 395.50 | 383.18 | 15,960 |
| 2025-05-23 | 392.00 | 394.50 | 379.50 | 390.00 | 377.85 | 22,271 |
| 2025-05-22 | 391.00 | 396.50 | 390.00 | 392.50 | 380.27 | 12,257 |
| 2025-05-21 | 393.00 | 397.00 | 392.50 | 394.50 | 382.21 | 11,982 |
| 2025-05-20 | 397.50 | 399.00 | 395.00 | 396.00 | 383.66 | 15,654 |
| 2025-05-19 | 394.50 | 397.50 | 394.00 | 396.50 | 384.14 | 8,913 |
| 2025-05-16 | 391.50 | 396.50 | 391.50 | 396.00 | 383.66 | 12,735 |
| 2025-05-15 | 393.00 | 396.50 | 391.50 | 395.00 | 382.69 | 10,407 |
| 2025-05-14 | 392.50 | 397.50 | 390.50 | 395.00 | 382.69 | 21,399 |
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.