Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 318.00 | 325.50 | 317.00 | 318.50 | 307.00 | 652 |
| 2024-08-20 | 325.00 | 326.00 | 312.50 | 315.50 | 304.11 | 496 |
| 2024-08-19 | 325.00 | 327.50 | 323.00 | 324.50 | 312.78 | 845 |
| 2024-08-16 | 327.50 | 327.50 | 323.00 | 325.00 | 313.26 | 872 |
| 2024-08-15 | 325.00 | 328.00 | 323.00 | 327.00 | 315.19 | 445 |
| 2024-08-14 | 313.00 | 325.00 | 313.00 | 325.00 | 313.26 | 684 |
| 2024-08-13 | 311.50 | 316.00 | 305.50 | 314.00 | 302.66 | 1,401 |
| 2024-08-12 | 318.00 | 318.00 | 311.00 | 313.50 | 302.18 | 348 |
| 2024-08-09 | 317.00 | 321.00 | 313.00 | 317.50 | 306.03 | 448 |
| 2024-08-08 | 321.00 | 321.00 | 310.50 | 316.50 | 305.07 | 1,186 |
| 2024-08-07 | 308.50 | 324.50 | 308.50 | 323.50 | 311.82 | 960 |
| 2024-08-06 | 308.50 | 313.00 | 304.50 | 311.00 | 299.77 | 1,501 |
| 2024-08-05 | 310.50 | 310.50 | 300.50 | 309.00 | 297.84 | 1,723 |
| 2024-08-02 | 318.50 | 318.50 | 307.00 | 312.00 | 300.73 | 1,352 |
| 2024-07-31 | 319.50 | 320.00 | 311.50 | 316.00 | 304.59 | 1,604 |
| 2024-07-30 | 312.00 | 317.00 | 311.00 | 317.00 | 305.55 | 666 |
| 2024-07-29 | 310.00 | 312.50 | 309.50 | 311.00 | 299.77 | 370 |
| 2024-07-26 | 305.00 | 310.00 | 303.50 | 310.00 | 298.80 | 1,350 |
| 2024-07-25 | 313.00 | 313.00 | 298.50 | 306.00 | 294.95 | 2,062 |
| 2024-07-24 | 325.00 | 330.00 | 312.50 | 315.50 | 304.11 | 2,071 |
| 2024-07-23 | 330.00 | 334.00 | 326.00 | 326.00 | 314.23 | 2,653 |
| 2024-07-22 | 350.50 | 350.50 | 330.00 | 330.00 | 318.08 | 4,706 |
| 2024-07-19 | 375.00 | 377.00 | 353.50 | 354.50 | 341.70 | 4,909 |
| 2024-07-18 | 375.50 | 382.50 | 374.00 | 381.00 | 367.24 | 2,547 |
| 2024-07-17 | 380.50 | 380.50 | 375.50 | 376.50 | 362.90 | 571 |
| 2024-07-16 | 384.00 | 384.00 | 377.50 | 377.50 | 363.87 | 712 |
| 2024-07-15 | 390.50 | 400.00 | 384.00 | 385.50 | 371.58 | 739 |
| 2024-07-12 | 389.50 | 394.00 | 385.00 | 388.00 | 373.99 | 579 |
| 2024-07-11 | 380.00 | 391.00 | 380.00 | 390.50 | 376.40 | 1,141 |
| 2024-07-10 | 375.50 | 380.00 | 375.50 | 380.00 | 366.28 | 457 |
| 2024-07-09 | 375.00 | 379.00 | 374.00 | 378.00 | 364.35 | 1,173 |
| 2024-07-08 | 371.00 | 377.00 | 370.00 | 374.00 | 360.49 | 896 |
| 2024-07-05 | 377.00 | 377.00 | 373.50 | 373.50 | 360.01 | 324 |
| 2024-07-04 | 377.00 | 378.00 | 374.00 | 377.50 | 363.87 | 471 |
| 2024-07-03 | 372.00 | 377.50 | 371.50 | 376.50 | 362.90 | 738 |
| 2024-07-02 | 374.00 | 374.00 | 365.50 | 371.50 | 358.08 | 1,143 |
| 2024-07-01 | 380.00 | 380.00 | 371.00 | 373.00 | 359.53 | 1,247 |
| 2024-06-28 | 378.00 | 381.00 | 374.50 | 378.50 | 364.83 | 1,185 |
| 2024-06-27 | 391.50 | 392.50 | 375.50 | 376.50 | 362.90 | 1,682 |
| 2024-06-26 | 401.50 | 401.50 | 389.00 | 389.00 | 374.95 | 1,486 |
| 2024-06-25 | 406.00 | 406.50 | 400.00 | 401.00 | 386.52 | 1,037 |
| 2024-06-24 | 408.00 | 411.50 | 405.00 | 409.50 | 394.71 | 431 |
| 2024-06-21 | 413.50 | 413.50 | 404.00 | 407.00 | 392.30 | 2,990 |
| 2024-06-20 | 408.00 | 422.00 | 407.50 | 413.00 | 398.08 | 848 |
| 2024-06-19 | 416.00 | 419.50 | 407.50 | 407.50 | 392.78 | 955 |
| 2024-06-18 | 412.50 | 416.00 | 410.00 | 412.50 | 397.60 | 285 |
| 2024-06-17 | 413.00 | 424.00 | 408.50 | 411.00 | 396.16 | 916 |
| 2024-06-14 | 406.00 | 413.00 | 406.00 | 411.50 | 396.64 | 1,685 |
| 2024-06-13 | 425.00 | 426.00 | 404.00 | 408.00 | 393.26 | 881 |
| 2024-06-12 | 424.50 | 424.50 | 414.50 | 423.50 | 408.21 | 800 |
| 2024-06-11 | 427.00 | 430.00 | 424.50 | 424.50 | 409.17 | 890 |
| 2024-06-10 | 432.50 | 432.50 | 425.00 | 426.50 | 411.10 | 356 |
| 2024-06-07 | 432.00 | 433.00 | 428.50 | 430.50 | 414.95 | 611 |
| 2024-06-06 | 430.00 | 441.50 | 427.00 | 433.00 | 417.36 | 390 |
| 2024-06-05 | 422.00 | 433.50 | 420.00 | 428.50 | 413.02 | 723 |
| 2024-06-04 | 441.00 | 441.00 | 415.00 | 419.50 | 404.35 | 1,652 |
| 2024-06-03 | 442.00 | 448.00 | 435.50 | 438.50 | 422.66 | 742 |
| 2024-05-31 | 450.00 | 453.00 | 437.50 | 442.50 | 426.52 | 3,859 |
| 2024-05-30 | 455.50 | 463.00 | 451.00 | 451.50 | 435.19 | 1,294 |
| 2024-05-29 | 464.00 | 464.00 | 451.00 | 455.50 | 439.05 | 1,237 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 4.0000 CHF |
| 2025-04-24 | 4.0000 CHF |
| 2024-04-19 | 12.0000 CHF |
| 2023-04-27 | 12.0000 CHF |
| 2022-04-28 | 60.0000 CHF |
| 2021-04-23 | 60.0000 CHF |
| 2020-04-24 | 42.0000 CHF |
| 2019-10-01 | 30.0000 CHF |
| 2019-04-18 | 18.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.