Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 465.00 | 470.00 | 461.00 | 461.00 | 444.35 | 847 |
| 2024-05-27 | 461.00 | 465.00 | 457.00 | 462.00 | 445.31 | 249 |
| 2024-05-24 | 470.00 | 470.00 | 460.00 | 462.50 | 445.80 | 896 |
| 2024-05-23 | 456.00 | 468.00 | 454.50 | 465.50 | 448.69 | 2,674 |
| 2024-05-22 | 456.50 | 459.00 | 445.00 | 459.00 | 442.42 | 952 |
| 2024-05-21 | 444.00 | 458.00 | 443.00 | 456.50 | 440.01 | 2,532 |
| 2024-05-17 | 444.00 | 444.00 | 437.00 | 438.00 | 422.18 | 815 |
| 2024-05-16 | 447.50 | 451.00 | 440.50 | 443.00 | 427.00 | 426 |
| 2024-05-15 | 440.00 | 452.00 | 438.00 | 450.00 | 433.75 | 1,395 |
| 2024-05-14 | 436.00 | 447.50 | 436.00 | 442.50 | 426.52 | 1,357 |
| 2024-05-13 | 434.00 | 437.50 | 430.50 | 434.00 | 418.33 | 532 |
| 2024-05-10 | 430.00 | 438.00 | 430.00 | 434.00 | 418.33 | 610 |
| 2024-05-08 | 425.00 | 431.50 | 425.00 | 428.50 | 413.02 | 525 |
| 2024-05-07 | 432.50 | 432.50 | 425.00 | 426.00 | 410.61 | 453 |
| 2024-05-06 | 421.50 | 432.50 | 418.00 | 431.00 | 415.43 | 2,077 |
| 2024-05-03 | 412.00 | 422.00 | 412.00 | 419.00 | 403.87 | 825 |
| 2024-05-02 | 411.00 | 412.00 | 409.00 | 411.50 | 396.64 | 484 |
| 2024-04-30 | 421.00 | 421.00 | 409.50 | 409.50 | 394.71 | 1,252 |
| 2024-04-29 | 404.00 | 421.50 | 404.00 | 421.50 | 406.28 | 1,387 |
| 2024-04-26 | 398.50 | 405.50 | 397.50 | 405.50 | 390.86 | 393 |
| 2024-04-25 | 403.50 | 403.50 | 396.00 | 400.00 | 385.55 | 1,452 |
| 2024-04-24 | 404.00 | 409.00 | 400.00 | 406.00 | 391.34 | 884 |
| 2024-04-23 | 406.00 | 406.00 | 396.00 | 402.00 | 387.48 | 1,503 |
| 2024-04-22 | 404.50 | 408.00 | 401.00 | 404.50 | 389.89 | 1,354 |
| 2024-04-19 | 408.00 | 410.50 | 398.00 | 406.50 | 391.82 | 2,721 |
| 2024-04-18 | 426.50 | 426.50 | 414.00 | 419.00 | 392.30 | 2,221 |
| 2024-04-17 | 439.50 | 440.00 | 424.00 | 424.00 | 396.98 | 1,922 |
| 2024-04-16 | 444.50 | 444.50 | 435.00 | 437.00 | 409.15 | 1,529 |
| 2024-04-15 | 448.00 | 452.00 | 434.50 | 442.00 | 413.84 | 2,642 |
| 2024-04-12 | 468.00 | 470.00 | 462.00 | 464.50 | 434.90 | 587 |
| 2024-04-11 | 464.00 | 468.00 | 462.00 | 468.00 | 438.18 | 954 |
| 2024-04-10 | 466.00 | 471.50 | 460.00 | 466.50 | 436.77 | 941 |
| 2024-04-09 | 472.50 | 474.50 | 465.50 | 465.50 | 435.84 | 670 |
| 2024-04-08 | 476.00 | 478.00 | 472.00 | 473.50 | 443.33 | 916 |
| 2024-04-05 | 473.00 | 476.00 | 467.00 | 472.50 | 442.39 | 927 |
| 2024-04-04 | 483.50 | 484.50 | 472.50 | 475.00 | 444.73 | 1,440 |
| 2024-04-03 | 475.00 | 477.50 | 471.00 | 477.50 | 447.07 | 1,449 |
| 2024-04-02 | 485.00 | 494.00 | 471.00 | 471.00 | 440.99 | 2,879 |
| 2024-03-28 | 485.00 | 490.00 | 473.00 | 477.00 | 446.61 | 4,113 |
| 2024-03-27 | 440.00 | 487.50 | 440.00 | 476.50 | 446.14 | 6,070 |
| 2024-03-26 | 422.50 | 436.00 | 417.00 | 436.00 | 408.22 | 1,360 |
| 2024-03-25 | 423.50 | 423.50 | 415.00 | 421.00 | 394.17 | 992 |
| 2024-03-22 | 417.50 | 425.50 | 417.50 | 425.50 | 398.39 | 2,740 |
| 2024-03-21 | 420.00 | 421.50 | 417.00 | 417.00 | 390.43 | 2,054 |
| 2024-03-20 | 420.00 | 421.50 | 415.50 | 419.50 | 392.77 | 2,360 |
| 2024-03-19 | 413.50 | 420.00 | 411.50 | 420.00 | 393.24 | 870 |
| 2024-03-18 | 422.00 | 425.00 | 413.50 | 415.00 | 388.56 | 972 |
| 2024-03-15 | 427.00 | 427.00 | 411.00 | 418.50 | 391.83 | 6,458 |
| 2024-03-14 | 435.00 | 439.00 | 427.00 | 427.00 | 399.79 | 842 |
| 2024-03-13 | 433.00 | 439.00 | 427.00 | 437.00 | 409.15 | 1,502 |
| 2024-03-12 | 432.00 | 432.50 | 422.00 | 432.50 | 404.94 | 1,728 |
| 2024-03-11 | 436.50 | 440.00 | 429.50 | 432.00 | 404.47 | 981 |
| 2024-03-08 | 449.50 | 449.50 | 436.00 | 440.00 | 411.96 | 1,473 |
| 2024-03-07 | 447.00 | 454.50 | 445.00 | 451.50 | 422.73 | 724 |
| 2024-03-06 | 438.50 | 450.50 | 438.50 | 445.00 | 416.64 | 2,022 |
| 2024-03-05 | 440.00 | 441.50 | 437.00 | 440.00 | 411.96 | 2,714 |
| 2024-03-04 | 444.50 | 446.50 | 435.00 | 440.00 | 411.96 | 1,388 |
| 2024-03-01 | 434.00 | 447.50 | 432.00 | 439.00 | 411.03 | 1,260 |
| 2024-02-29 | 435.00 | 435.00 | 420.00 | 433.50 | 405.88 | 2,570 |
| 2024-02-28 | 439.00 | 439.00 | 431.00 | 433.50 | 405.88 | 734 |
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.