Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 372.50 | 374.00 | 369.00 | 372.50 | 348.94 | 10,693 |
| 2025-02-12 | 368.50 | 369.50 | 365.00 | 367.50 | 344.25 | 14,263 |
| 2025-02-11 | 365.00 | 369.00 | 364.00 | 367.00 | 343.78 | 10,118 |
| 2025-02-10 | 363.00 | 365.00 | 361.00 | 364.50 | 341.44 | 8,364 |
| 2025-02-07 | 365.00 | 368.00 | 361.50 | 362.00 | 339.10 | 12,008 |
| 2025-02-06 | 361.00 | 367.50 | 360.50 | 366.50 | 343.31 | 13,266 |
| 2025-02-05 | 358.50 | 360.50 | 356.50 | 360.00 | 337.23 | 11,424 |
| 2025-02-04 | 358.50 | 361.00 | 355.00 | 360.00 | 337.23 | 12,919 |
| 2025-02-03 | 356.00 | 360.00 | 355.00 | 358.00 | 335.35 | 25,488 |
| 2025-01-31 | 360.50 | 370.00 | 360.50 | 368.00 | 344.72 | 21,973 |
| 2025-01-30 | 352.50 | 369.00 | 352.00 | 362.50 | 339.57 | 42,930 |
| 2025-01-29 | 344.00 | 349.50 | 344.00 | 347.00 | 325.05 | 18,430 |
| 2025-01-28 | 342.00 | 346.00 | 341.50 | 345.00 | 323.17 | 19,429 |
| 2025-01-27 | 335.00 | 342.00 | 333.00 | 342.00 | 320.36 | 23,014 |
| 2025-01-24 | 336.00 | 340.00 | 336.00 | 338.00 | 316.62 | 13,860 |
| 2025-01-23 | 339.50 | 340.00 | 333.00 | 335.50 | 314.28 | 36,112 |
| 2025-01-22 | 340.00 | 341.50 | 339.00 | 339.50 | 318.02 | 12,281 |
| 2025-01-21 | 333.50 | 338.50 | 332.50 | 338.50 | 317.09 | 11,956 |
| 2025-01-20 | 334.00 | 336.00 | 330.50 | 333.00 | 311.93 | 11,098 |
| 2025-01-17 | 329.00 | 334.50 | 329.00 | 334.50 | 313.34 | 14,684 |
| 2025-01-16 | 324.00 | 328.00 | 322.50 | 327.50 | 306.78 | 24,443 |
| 2025-01-15 | 321.50 | 323.50 | 320.00 | 323.50 | 303.03 | 20,731 |
| 2025-01-14 | 324.00 | 326.00 | 320.50 | 321.00 | 300.69 | 21,509 |
| 2025-01-13 | 324.00 | 324.00 | 320.00 | 322.00 | 301.63 | 19,564 |
| 2025-01-10 | 326.50 | 327.50 | 323.50 | 324.00 | 303.50 | 26,050 |
| 2025-01-09 | 328.50 | 328.50 | 318.00 | 325.50 | 304.91 | 27,761 |
| 2025-01-08 | 333.50 | 334.50 | 328.00 | 329.50 | 308.66 | 13,946 |
| 2025-01-07 | 335.50 | 335.50 | 332.50 | 333.00 | 311.93 | 27,924 |
| 2025-01-06 | 331.00 | 335.00 | 329.00 | 333.00 | 311.93 | 25,725 |
| 2025-01-03 | 332.00 | 332.00 | 327.00 | 328.50 | 307.72 | 17,912 |
| 2024-12-30 | 327.50 | 328.50 | 325.50 | 326.00 | 305.38 | 8,752 |
| 2024-12-27 | 325.00 | 329.00 | 325.00 | 328.00 | 307.25 | 14,085 |
| 2024-12-23 | 323.00 | 325.50 | 323.00 | 324.00 | 303.50 | 11,720 |
| 2024-12-20 | 318.50 | 325.00 | 317.00 | 324.50 | 303.97 | 41,135 |
| 2024-12-19 | 326.50 | 327.50 | 318.50 | 319.50 | 299.29 | 15,881 |
| 2024-12-18 | 329.00 | 331.00 | 328.00 | 328.00 | 307.25 | 13,247 |
| 2024-12-17 | 327.50 | 330.50 | 326.00 | 330.00 | 309.12 | 13,787 |
| 2024-12-16 | 331.00 | 332.00 | 326.50 | 328.50 | 307.72 | 16,935 |
| 2024-12-13 | 334.00 | 334.50 | 331.00 | 332.50 | 311.47 | 12,631 |
| 2024-12-12 | 339.00 | 339.00 | 333.50 | 333.50 | 312.40 | 13,158 |
| 2024-12-11 | 335.00 | 337.00 | 332.50 | 337.00 | 315.68 | 20,254 |
| 2024-12-10 | 341.00 | 342.00 | 334.50 | 335.00 | 313.81 | 18,834 |
| 2024-12-09 | 340.00 | 343.00 | 339.00 | 341.50 | 319.90 | 14,820 |
| 2024-12-06 | 341.00 | 343.00 | 338.50 | 340.50 | 318.96 | 12,327 |
| 2024-12-05 | 345.00 | 345.00 | 340.00 | 342.00 | 320.36 | 17,677 |
| 2024-12-04 | 344.50 | 347.00 | 342.50 | 344.50 | 322.71 | 17,112 |
| 2024-12-03 | 344.50 | 344.50 | 341.50 | 342.50 | 320.83 | 10,679 |
| 2024-12-02 | 341.00 | 345.50 | 340.50 | 342.00 | 320.36 | 17,323 |
| 2024-11-29 | 338.50 | 341.00 | 337.50 | 340.50 | 318.96 | 15,942 |
| 2024-11-28 | 337.50 | 339.00 | 336.00 | 337.00 | 315.68 | 8,949 |
| 2024-11-27 | 334.00 | 335.50 | 332.50 | 335.50 | 314.28 | 16,627 |
| 2024-11-26 | 336.00 | 338.00 | 334.00 | 336.00 | 314.74 | 15,185 |
| 2024-11-25 | 337.50 | 340.50 | 336.50 | 338.00 | 316.62 | 30,782 |
| 2024-11-22 | 335.50 | 336.50 | 331.00 | 335.50 | 314.28 | 12,950 |
| 2024-11-21 | 334.00 | 334.50 | 330.50 | 334.00 | 312.87 | 8,812 |
| 2024-11-20 | 339.00 | 340.50 | 332.50 | 332.50 | 311.47 | 15,383 |
| 2024-11-19 | 334.50 | 336.00 | 330.50 | 334.00 | 312.87 | 26,419 |
| 2024-11-18 | 335.50 | 337.50 | 331.50 | 334.00 | 312.87 | 14,489 |
| 2024-11-15 | 327.00 | 336.00 | 327.00 | 335.50 | 314.28 | 18,878 |
| 2024-11-14 | 328.00 | 333.00 | 327.00 | 331.50 | 310.53 | 9,816 |
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.