Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 386.50 | 393.00 | 386.50 | 393.00 | 380.75 | 14,530 |
| 2025-05-12 | 385.00 | 392.50 | 385.00 | 387.00 | 374.94 | 17,015 |
| 2025-05-09 | 382.50 | 386.00 | 380.00 | 382.50 | 370.58 | 9,508 |
| 2025-05-08 | 376.50 | 382.50 | 376.50 | 382.50 | 370.58 | 24,788 |
| 2025-05-07 | 369.50 | 377.00 | 369.50 | 374.00 | 362.35 | 17,342 |
| 2025-05-06 | 371.50 | 372.50 | 366.50 | 371.00 | 359.44 | 23,013 |
| 2025-05-05 | 367.50 | 372.00 | 366.50 | 371.50 | 359.92 | 11,624 |
| 2025-05-02 | 365.50 | 367.00 | 360.50 | 367.00 | 355.56 | 20,227 |
| 2025-04-30 | 358.50 | 360.50 | 352.00 | 355.00 | 343.94 | 11,221 |
| 2025-04-29 | 348.00 | 365.50 | 348.00 | 358.50 | 347.33 | 24,188 |
| 2025-04-28 | 346.50 | 348.50 | 344.50 | 348.00 | 337.16 | 14,582 |
| 2025-04-25 | 344.50 | 347.00 | 342.50 | 346.50 | 335.70 | 12,426 |
| 2025-04-24 | 339.00 | 342.50 | 335.50 | 342.50 | 331.83 | 10,672 |
| 2025-04-23 | 338.00 | 344.00 | 336.00 | 340.00 | 329.41 | 13,650 |
| 2025-04-22 | 330.50 | 332.50 | 327.50 | 332.00 | 321.65 | 12,978 |
| 2025-04-17 | 337.00 | 342.00 | 335.50 | 342.00 | 320.36 | 11,872 |
| 2025-04-16 | 335.00 | 338.50 | 334.00 | 337.50 | 316.15 | 14,713 |
| 2025-04-15 | 338.00 | 343.00 | 338.00 | 342.00 | 320.36 | 9,361 |
| 2025-04-14 | 337.50 | 338.50 | 332.50 | 337.00 | 315.68 | 12,619 |
| 2025-04-11 | 330.00 | 330.50 | 319.50 | 330.50 | 309.59 | 11,927 |
| 2025-04-10 | 364.50 | 364.50 | 325.50 | 325.50 | 304.91 | 25,909 |
| 2025-04-09 | 315.00 | 321.00 | 312.00 | 317.50 | 297.41 | 20,631 |
| 2025-04-08 | 325.50 | 331.00 | 319.00 | 328.00 | 307.25 | 23,567 |
| 2025-04-07 | 280.00 | 335.50 | 275.00 | 316.00 | 296.01 | 43,917 |
| 2025-04-04 | 343.00 | 346.50 | 322.50 | 329.00 | 308.19 | 33,435 |
| 2025-04-03 | 358.00 | 365.50 | 349.00 | 350.00 | 327.86 | 25,321 |
| 2025-04-02 | 370.00 | 372.00 | 364.50 | 367.00 | 343.78 | 18,599 |
| 2025-04-01 | 372.50 | 375.00 | 369.50 | 371.50 | 348.00 | 18,110 |
| 2025-03-31 | 371.00 | 373.00 | 367.50 | 369.00 | 345.66 | 21,952 |
| 2025-03-28 | 382.50 | 384.00 | 376.50 | 376.50 | 352.68 | 13,326 |
| 2025-03-27 | 382.50 | 383.00 | 379.00 | 382.00 | 357.83 | 8,525 |
| 2025-03-26 | 385.00 | 387.00 | 383.50 | 384.00 | 359.71 | 10,063 |
| 2025-03-25 | 379.00 | 382.50 | 376.50 | 382.00 | 357.83 | 11,165 |
| 2025-03-24 | 383.50 | 384.50 | 377.00 | 378.00 | 354.09 | 11,664 |
| 2025-03-21 | 382.00 | 384.50 | 378.00 | 381.00 | 356.90 | 21,188 |
| 2025-03-20 | 387.00 | 391.50 | 382.00 | 385.00 | 360.64 | 14,094 |
| 2025-03-19 | 386.50 | 391.00 | 386.50 | 389.00 | 364.39 | 13,548 |
| 2025-03-18 | 387.50 | 390.50 | 387.00 | 387.50 | 362.99 | 16,185 |
| 2025-03-17 | 384.00 | 387.50 | 383.00 | 387.50 | 362.99 | 17,960 |
| 2025-03-14 | 377.50 | 386.50 | 376.00 | 385.00 | 360.64 | 17,559 |
| 2025-03-13 | 376.00 | 379.50 | 374.50 | 376.50 | 352.68 | 15,138 |
| 2025-03-12 | 376.00 | 380.00 | 374.00 | 378.50 | 354.56 | 16,772 |
| 2025-03-11 | 383.00 | 384.00 | 374.00 | 374.50 | 350.81 | 23,341 |
| 2025-03-10 | 390.50 | 390.50 | 379.00 | 382.50 | 358.30 | 15,695 |
| 2025-03-07 | 382.00 | 386.50 | 379.50 | 384.00 | 359.71 | 19,845 |
| 2025-03-06 | 379.50 | 386.50 | 379.00 | 385.00 | 360.64 | 23,438 |
| 2025-03-05 | 378.50 | 382.50 | 374.00 | 376.50 | 352.68 | 22,504 |
| 2025-03-04 | 394.50 | 394.50 | 369.00 | 372.00 | 348.47 | 32,797 |
| 2025-03-03 | 380.50 | 399.50 | 380.50 | 394.50 | 369.54 | 38,321 |
| 2025-02-28 | 375.50 | 396.00 | 372.00 | 383.50 | 359.24 | 43,454 |
| 2025-02-27 | 381.50 | 382.00 | 377.00 | 379.50 | 355.49 | 15,869 |
| 2025-02-26 | 376.50 | 385.00 | 376.50 | 382.00 | 357.83 | 15,759 |
| 2025-02-25 | 375.00 | 379.50 | 375.00 | 376.50 | 352.68 | 11,417 |
| 2025-02-24 | 380.00 | 380.00 | 375.00 | 377.50 | 353.62 | 19,132 |
| 2025-02-21 | 388.00 | 389.00 | 377.50 | 379.00 | 355.02 | 21,149 |
| 2025-02-20 | 370.50 | 376.00 | 370.50 | 373.00 | 349.40 | 12,157 |
| 2025-02-19 | 376.50 | 377.00 | 369.00 | 371.50 | 348.00 | 13,550 |
| 2025-02-18 | 373.00 | 377.00 | 370.50 | 374.00 | 350.34 | 9,895 |
| 2025-02-17 | 373.00 | 374.00 | 370.50 | 372.00 | 348.47 | 10,715 |
| 2025-02-14 | 373.00 | 376.00 | 371.50 | 373.50 | 349.87 | 18,052 |
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.