Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 435.00 | 442.50 | 434.50 | 437.50 | 409.62 | 627 |
| 2024-02-26 | 446.00 | 446.00 | 432.00 | 437.50 | 409.62 | 465 |
| 2024-02-23 | 446.50 | 446.50 | 437.50 | 445.50 | 417.11 | 362 |
| 2024-02-22 | 452.00 | 452.00 | 441.50 | 443.50 | 415.24 | 357 |
| 2024-02-21 | 451.50 | 452.50 | 446.50 | 449.00 | 420.39 | 312 |
| 2024-02-20 | 461.00 | 461.00 | 443.50 | 448.50 | 419.92 | 1,379 |
| 2024-02-19 | 465.00 | 466.00 | 454.00 | 463.50 | 433.97 | 643 |
| 2024-02-16 | 465.00 | 471.50 | 465.00 | 466.50 | 436.77 | 652 |
| 2024-02-15 | 462.50 | 469.00 | 462.50 | 465.00 | 435.37 | 746 |
| 2024-02-14 | 449.00 | 460.00 | 449.00 | 459.50 | 430.22 | 365 |
| 2024-02-13 | 457.00 | 457.00 | 443.00 | 452.00 | 423.20 | 435 |
| 2024-02-12 | 449.50 | 457.00 | 449.50 | 457.00 | 427.88 | 348 |
| 2024-02-09 | 468.00 | 468.00 | 449.50 | 449.50 | 420.86 | 1,484 |
| 2024-02-08 | 455.00 | 473.00 | 455.00 | 471.00 | 440.99 | 994 |
| 2024-02-07 | 457.00 | 457.00 | 443.00 | 452.00 | 423.20 | 814 |
| 2024-02-06 | 433.00 | 457.50 | 432.00 | 454.50 | 425.54 | 1,984 |
| 2024-02-05 | 432.00 | 436.00 | 432.00 | 436.00 | 408.22 | 1,850 |
| 2024-02-02 | 434.00 | 435.50 | 428.50 | 432.00 | 404.47 | 997 |
| 2024-02-01 | 430.50 | 436.50 | 430.50 | 436.00 | 408.22 | 1,220 |
| 2024-01-31 | 439.00 | 440.00 | 430.50 | 433.50 | 405.88 | 12,692 |
| 2024-01-30 | 440.00 | 443.00 | 432.00 | 441.50 | 413.37 | 1,010 |
| 2024-01-29 | 439.00 | 440.00 | 426.50 | 440.00 | 411.96 | 703 |
| 2024-01-26 | 442.50 | 445.50 | 435.00 | 436.50 | 408.69 | 754 |
| 2024-01-25 | 440.00 | 447.00 | 437.00 | 445.50 | 417.11 | 730 |
| 2024-01-24 | 441.00 | 447.00 | 439.00 | 443.00 | 414.77 | 1,096 |
| 2024-01-23 | 436.50 | 443.00 | 424.50 | 441.50 | 413.37 | 1,495 |
| 2024-01-22 | 431.00 | 445.00 | 431.00 | 438.00 | 410.09 | 1,368 |
| 2024-01-19 | 447.00 | 449.00 | 423.50 | 430.50 | 403.07 | 3,335 |
| 2024-01-18 | 457.00 | 458.50 | 446.00 | 450.00 | 421.33 | 1,565 |
| 2024-01-17 | 457.00 | 460.00 | 453.00 | 460.00 | 430.69 | 577 |
| 2024-01-16 | 470.00 | 470.00 | 456.50 | 462.50 | 433.03 | 595 |
| 2024-01-15 | 466.50 | 470.00 | 465.50 | 469.50 | 439.58 | 689 |
| 2024-01-12 | 460.00 | 480.00 | 460.00 | 480.00 | 449.41 | 461 |
| 2024-01-11 | 473.50 | 476.00 | 460.00 | 460.00 | 430.69 | 196 |
| 2024-01-10 | 470.00 | 479.50 | 470.00 | 476.50 | 446.14 | 445 |
| 2024-01-09 | 463.50 | 470.00 | 460.00 | 469.50 | 439.58 | 1,147 |
| 2024-01-08 | 460.50 | 463.50 | 456.00 | 463.50 | 433.97 | 612 |
| 2024-01-05 | 467.00 | 467.00 | 457.00 | 462.50 | 433.03 | 378 |
| 2024-01-04 | 468.50 | 471.00 | 459.00 | 471.00 | 440.99 | 602 |
| 2024-01-03 | 476.00 | 476.00 | 455.00 | 465.50 | 435.84 | 517 |
| 2023-12-29 | 482.00 | 482.00 | 476.50 | 476.50 | 446.14 | 219 |
| 2023-12-28 | 484.50 | 485.00 | 474.50 | 479.00 | 448.48 | 145 |
| 2023-12-27 | 480.00 | 486.50 | 479.50 | 483.00 | 452.22 | 364 |
| 2023-12-22 | 473.50 | 482.50 | 472.50 | 482.50 | 451.75 | 1,086 |
| 2023-12-21 | 486.50 | 486.50 | 472.00 | 475.50 | 445.20 | 366 |
| 2023-12-20 | 501.00 | 501.00 | 486.50 | 489.50 | 458.31 | 443 |
| 2023-12-19 | 489.50 | 499.00 | 489.50 | 497.00 | 465.33 | 677 |
| 2023-12-18 | 485.50 | 488.00 | 478.00 | 488.00 | 456.90 | 515 |
| 2023-12-15 | 499.00 | 502.00 | 484.00 | 488.00 | 456.90 | 1,178 |
| 2023-12-14 | 471.00 | 503.00 | 470.50 | 502.00 | 470.01 | 968 |
| 2023-12-13 | 467.50 | 472.50 | 465.50 | 466.50 | 436.77 | 217 |
| 2023-12-12 | 484.00 | 484.00 | 467.00 | 469.50 | 439.58 | 381 |
| 2023-12-11 | 474.00 | 484.00 | 473.00 | 483.50 | 452.69 | 378 |
| 2023-12-08 | 464.50 | 474.00 | 464.50 | 474.00 | 443.80 | 295 |
| 2023-12-07 | 460.50 | 464.50 | 455.00 | 464.00 | 434.43 | 468 |
| 2023-12-06 | 467.00 | 470.50 | 460.00 | 463.00 | 433.50 | 1,623 |
| 2023-12-05 | 469.00 | 474.50 | 466.00 | 470.00 | 440.05 | 2,193 |
| 2023-12-04 | 480.00 | 483.00 | 469.00 | 469.00 | 439.12 | 610 |
| 2023-12-01 | 506.00 | 506.00 | 480.00 | 481.00 | 450.35 | 682 |
| 2023-11-30 | 509.00 | 510.00 | 501.00 | 504.00 | 471.88 | 956 |
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.