Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 332.00 | 332.50 | 328.00 | 329.50 | 329.50 | 11,622 |
| 2026-10-15 | 327.50 | 329.50 | 324.50 | 329.50 | 329.50 | 10,730 |
| 2026-10-14 | 328.00 | 331.50 | 328.00 | 330.00 | 330.00 | 9,171 |
| 2026-10-13 | 323.50 | 328.50 | 323.00 | 326.50 | 326.50 | 10,228 |
| 2026-10-12 | 328.50 | 329.00 | 322.50 | 325.00 | 325.00 | 13,218 |
| 2026-10-09 | 330.00 | 330.00 | 326.50 | 327.50 | 327.50 | 11,901 |
| 2026-10-08 | 325.50 | 327.50 | 322.00 | 323.00 | 323.00 | 9,364 |
| 2026-10-07 | 330.00 | 331.00 | 325.00 | 326.00 | 326.00 | 9,361 |
| 2026-10-06 | 330.00 | 332.50 | 329.00 | 332.00 | 332.00 | 10,115 |
| 2026-10-05 | 327.00 | 330.00 | 326.00 | 327.50 | 327.50 | 7,355 |
| 2026-10-02 | 325.00 | 331.50 | 325.00 | 327.50 | 327.50 | 11,197 |
| 2026-10-01 | 325.00 | 330.50 | 323.00 | 327.50 | 327.50 | 8,711 |
| 2026-09-30 | 330.50 | 330.50 | 325.50 | 325.50 | 325.50 | 11,301 |
| 2026-09-29 | 327.00 | 332.50 | 326.00 | 329.50 | 329.50 | 7,823 |
| 2026-09-28 | 325.00 | 329.00 | 325.00 | 325.50 | 325.50 | 10,607 |
| 2026-09-25 | 330.00 | 330.00 | 325.50 | 326.50 | 326.50 | 8,591 |
| 2026-09-24 | 335.00 | 335.00 | 327.50 | 327.50 | 327.50 | 9,366 |
| 2026-09-23 | 332.50 | 334.50 | 330.00 | 333.50 | 333.50 | 9,462 |
| 2026-09-22 | 325.00 | 333.50 | 325.00 | 333.50 | 333.50 | 15,772 |
| 2026-09-21 | 324.50 | 328.00 | 322.00 | 327.00 | 327.00 | 9,303 |
| 2026-09-18 | 317.00 | 322.00 | 317.00 | 321.00 | 321.00 | 58,159 |
| 2026-09-17 | 318.00 | 322.50 | 317.50 | 321.00 | 321.00 | 10,195 |
| 2026-09-16 | 319.50 | 320.50 | 315.50 | 316.50 | 316.50 | 8,770 |
| 2026-09-15 | 316.00 | 319.50 | 314.00 | 319.50 | 319.50 | 10,048 |
| 2026-09-14 | 322.50 | 322.50 | 315.00 | 317.00 | 317.00 | 14,805 |
| 2026-09-11 | 323.50 | 327.00 | 319.50 | 323.50 | 323.50 | 9,068 |
| 2026-09-10 | 326.50 | 328.50 | 323.00 | 323.00 | 323.00 | 8,137 |
| 2026-09-09 | 330.00 | 330.50 | 324.00 | 326.50 | 326.50 | 7,988 |
| 2026-09-08 | 328.50 | 332.00 | 327.50 | 331.50 | 331.50 | 12,667 |
| 2026-09-07 | 330.50 | 333.00 | 328.50 | 329.00 | 329.00 | 9,668 |
| 2026-09-04 | 326.00 | 332.50 | 325.50 | 332.50 | 332.50 | 16,978 |
| 2026-09-03 | 321.00 | 325.00 | 320.00 | 325.00 | 325.00 | 14,748 |
| 2026-09-02 | 315.50 | 321.50 | 315.50 | 321.50 | 321.50 | 13,856 |
| 2026-09-01 | 317.50 | 319.00 | 316.00 | 318.00 | 318.00 | 20,196 |
| 2026-08-31 | 317.50 | 319.50 | 316.00 | 316.00 | 316.00 | 16,059 |
| 2026-08-28 | 316.50 | 320.00 | 315.50 | 317.00 | 317.00 | 10,603 |
| 2026-08-27 | 315.50 | 317.00 | 314.00 | 315.50 | 315.50 | 13,358 |
| 2026-08-26 | 316.50 | 318.00 | 314.50 | 316.00 | 316.00 | 10,408 |
| 2026-08-25 | 311.50 | 317.50 | 311.50 | 315.00 | 315.00 | 20,468 |
| 2026-08-24 | 304.00 | 311.50 | 304.00 | 311.00 | 311.00 | 14,578 |
| 2026-08-21 | 302.00 | 305.00 | 301.50 | 304.00 | 304.00 | 6,472 |
| 2026-08-20 | 303.00 | 303.00 | 300.00 | 302.50 | 302.50 | 10,465 |
| 2026-08-19 | 300.00 | 304.00 | 300.00 | 303.50 | 303.50 | 11,958 |
| 2026-08-18 | 302.00 | 303.50 | 299.50 | 302.00 | 302.00 | 17,989 |
| 2026-08-17 | 305.00 | 307.00 | 302.00 | 302.00 | 302.00 | 25,334 |
| 2026-08-14 | 304.50 | 306.00 | 304.00 | 306.00 | 306.00 | 12,877 |
| 2026-08-13 | 306.50 | 306.50 | 303.00 | 303.50 | 303.50 | 16,228 |
| 2026-08-12 | 310.00 | 311.00 | 305.50 | 305.50 | 305.50 | 21,072 |
| 2026-08-11 | 310.50 | 313.50 | 309.00 | 310.50 | 310.50 | 12,055 |
| 2026-08-10 | 315.00 | 315.00 | 312.00 | 312.00 | 312.00 | 13,837 |
| 2026-08-07 | 315.50 | 317.00 | 314.50 | 314.50 | 314.50 | 9,754 |
| 2026-08-06 | 312.50 | 318.00 | 312.50 | 316.00 | 316.00 | 14,109 |
| 2026-08-05 | 320.00 | 320.00 | 313.00 | 315.00 | 315.00 | 13,338 |
| 2026-08-04 | 308.50 | 318.00 | 308.50 | 316.50 | 316.50 | 17,070 |
| 2026-08-03 | 316.50 | 317.50 | 305.50 | 308.00 | 308.00 | 27,928 |
| 2026-07-31 | 321.50 | 322.50 | 315.00 | 316.00 | 316.00 | 21,412 |
| 2026-07-30 | 320.00 | 322.50 | 311.00 | 317.50 | 317.50 | 47,845 |
| 2026-07-29 | 339.00 | 339.00 | 330.50 | 335.00 | 335.00 | 18,214 |
| 2026-07-28 | 333.00 | 338.00 | 333.00 | 338.00 | 338.00 | 10,050 |
| 2026-07-27 | 335.00 | 336.50 | 332.50 | 333.50 | 333.50 | 10,955 |
Page 1 of 5 · 249 trading daysOlder →
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.