Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 331.00 | 333.00 | 324.00 | 328.00 | 307.25 | 24,468 |
| 2024-11-12 | 337.00 | 339.50 | 332.50 | 332.50 | 311.47 | 16,907 |
| 2024-11-11 | 341.50 | 343.00 | 340.50 | 340.50 | 318.96 | 11,418 |
| 2024-11-08 | 343.00 | 343.00 | 339.50 | 340.00 | 318.49 | 16,362 |
| 2024-11-07 | 336.50 | 346.50 | 336.50 | 344.00 | 322.24 | 12,987 |
| 2024-11-06 | 341.00 | 342.50 | 336.00 | 337.00 | 315.68 | 13,452 |
| 2024-11-05 | 339.00 | 339.00 | 335.00 | 338.00 | 316.62 | 15,881 |
| 2024-11-04 | 339.00 | 340.00 | 337.00 | 338.50 | 317.09 | 14,110 |
| 2024-11-01 | 340.00 | 342.00 | 338.50 | 339.00 | 317.55 | 13,944 |
| 2024-10-31 | 342.00 | 343.00 | 336.00 | 336.50 | 315.21 | 30,113 |
| 2024-10-30 | 347.00 | 349.50 | 343.50 | 343.50 | 321.77 | 22,244 |
| 2024-10-29 | 350.50 | 351.50 | 346.00 | 347.00 | 325.05 | 16,474 |
| 2024-10-28 | 356.50 | 357.00 | 351.50 | 355.00 | 332.54 | 9,000 |
| 2024-10-25 | 353.00 | 356.00 | 351.50 | 356.00 | 333.48 | 10,521 |
| 2024-10-24 | 360.00 | 363.50 | 351.00 | 351.00 | 328.80 | 17,527 |
| 2024-10-23 | 366.00 | 366.50 | 362.50 | 363.50 | 340.50 | 7,372 |
| 2024-10-22 | 361.50 | 366.00 | 361.50 | 365.50 | 342.38 | 6,864 |
| 2024-10-21 | 369.00 | 369.00 | 363.50 | 364.00 | 340.97 | 8,839 |
| 2024-10-18 | 364.50 | 369.50 | 363.00 | 369.00 | 345.66 | 9,231 |
| 2024-10-17 | 365.00 | 366.00 | 361.00 | 364.00 | 340.97 | 9,218 |
| 2024-10-16 | 367.00 | 368.50 | 365.00 | 365.00 | 341.91 | 9,461 |
| 2024-10-15 | 374.00 | 374.50 | 366.50 | 370.00 | 346.59 | 17,213 |
| 2024-10-14 | 376.00 | 376.00 | 371.50 | 374.50 | 350.81 | 4,711 |
| 2024-10-11 | 372.00 | 375.50 | 371.50 | 375.50 | 351.75 | 6,570 |
| 2024-10-10 | 376.00 | 376.00 | 370.00 | 371.00 | 347.53 | 6,499 |
| 2024-10-09 | 372.00 | 378.00 | 371.50 | 375.00 | 351.28 | 11,164 |
| 2024-10-08 | 379.00 | 379.00 | 371.50 | 373.50 | 349.87 | 14,453 |
| 2024-10-07 | 381.00 | 383.50 | 376.00 | 379.00 | 355.02 | 7,789 |
| 2024-10-04 | 379.50 | 384.00 | 378.50 | 381.00 | 356.90 | 8,108 |
| 2024-10-03 | 384.00 | 386.50 | 375.50 | 378.50 | 354.56 | 14,494 |
| 2024-10-02 | 382.50 | 386.50 | 382.00 | 386.00 | 361.58 | 11,132 |
| 2024-10-01 | 383.50 | 387.50 | 382.50 | 382.50 | 358.30 | 13,988 |
| 2024-09-30 | 383.00 | 385.00 | 381.50 | 383.50 | 359.24 | 11,647 |
| 2024-09-27 | 382.00 | 386.00 | 381.50 | 385.00 | 360.64 | 10,297 |
| 2024-09-26 | 378.00 | 384.00 | 375.50 | 382.00 | 357.83 | 15,414 |
| 2024-09-25 | 371.50 | 377.00 | 369.00 | 374.50 | 350.81 | 8,034 |
| 2024-09-24 | 373.50 | 376.50 | 368.50 | 372.00 | 348.47 | 13,181 |
| 2024-09-23 | 369.00 | 372.00 | 368.50 | 371.00 | 347.53 | 10,110 |
| 2024-09-20 | 368.00 | 370.50 | 367.00 | 367.50 | 344.25 | 30,708 |
| 2024-09-19 | 362.00 | 371.50 | 362.00 | 369.50 | 346.12 | 12,154 |
| 2024-09-18 | 359.00 | 359.00 | 356.50 | 358.50 | 335.82 | 7,056 |
| 2024-09-17 | 352.00 | 359.50 | 352.00 | 358.50 | 335.82 | 13,194 |
| 2024-09-16 | 351.50 | 353.50 | 350.50 | 351.00 | 328.80 | 7,001 |
| 2024-09-13 | 351.00 | 353.50 | 350.00 | 351.00 | 328.80 | 7,844 |
| 2024-09-12 | 350.50 | 353.00 | 348.50 | 349.50 | 327.39 | 11,837 |
| 2024-09-11 | 347.00 | 350.50 | 344.50 | 346.50 | 324.58 | 11,282 |
| 2024-09-10 | 349.00 | 351.00 | 345.00 | 346.50 | 324.58 | 10,481 |
| 2024-09-09 | 343.00 | 347.50 | 343.00 | 347.00 | 325.05 | 8,891 |
| 2024-09-06 | 345.50 | 348.00 | 342.00 | 342.00 | 320.36 | 13,057 |
| 2024-09-05 | 345.00 | 349.50 | 345.00 | 346.50 | 324.58 | 10,094 |
| 2024-09-04 | 346.00 | 348.50 | 345.50 | 345.50 | 323.64 | 15,972 |
| 2024-09-03 | 356.50 | 359.00 | 350.00 | 351.00 | 328.80 | 10,286 |
| 2024-09-02 | 356.50 | 357.00 | 354.00 | 356.50 | 333.95 | 8,790 |
| 2024-08-30 | 358.00 | 360.50 | 356.50 | 356.50 | 333.95 | 20,023 |
| 2024-08-29 | 356.50 | 362.00 | 355.50 | 359.00 | 336.29 | 10,255 |
| 2024-08-28 | 354.50 | 357.00 | 353.00 | 356.00 | 333.48 | 7,430 |
| 2024-08-27 | 355.00 | 357.50 | 353.50 | 353.50 | 331.14 | 5,779 |
| 2024-08-26 | 356.00 | 357.50 | 354.00 | 356.00 | 333.48 | 5,597 |
| 2024-08-23 | 355.50 | 359.00 | 354.50 | 356.50 | 333.95 | 6,936 |
| 2024-08-22 | 357.00 | 360.00 | 354.50 | 356.50 | 333.95 | 14,240 |
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.