Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 494.50 | 509.00 | 494.50 | 509.00 | 476.57 | 3,100 |
| 2023-11-28 | 495.00 | 496.00 | 490.00 | 494.50 | 462.99 | 521 |
| 2023-11-27 | 502.00 | 504.00 | 495.00 | 495.50 | 463.93 | 249 |
| 2023-11-24 | 500.00 | 507.00 | 500.00 | 504.00 | 471.88 | 439 |
| 2023-11-23 | 501.00 | 504.00 | 499.50 | 504.00 | 471.88 | 326 |
| 2023-11-22 | 502.00 | 505.00 | 500.00 | 505.00 | 472.82 | 256 |
| 2023-11-21 | 501.00 | 504.00 | 500.00 | 500.00 | 468.14 | 487 |
| 2023-11-20 | 495.50 | 503.00 | 495.50 | 497.50 | 465.80 | 312 |
| 2023-11-17 | 490.50 | 500.00 | 490.50 | 492.50 | 461.12 | 307 |
| 2023-11-16 | 496.00 | 496.00 | 490.00 | 493.50 | 462.05 | 279 |
| 2023-11-15 | 496.00 | 507.00 | 496.00 | 496.00 | 464.39 | 1,313 |
| 2023-11-14 | 467.50 | 496.00 | 467.50 | 496.00 | 464.39 | 1,539 |
| 2023-11-13 | 461.00 | 469.50 | 461.00 | 464.50 | 434.90 | 364 |
| 2023-11-10 | 465.00 | 465.00 | 459.50 | 464.00 | 434.43 | 622 |
| 2023-11-09 | 465.00 | 475.00 | 465.00 | 468.00 | 438.18 | 517 |
| 2023-11-08 | 457.00 | 468.00 | 457.00 | 462.00 | 432.56 | 523 |
| 2023-11-07 | 463.00 | 469.50 | 460.50 | 463.00 | 433.50 | 593 |
| 2023-11-06 | 484.50 | 486.00 | 466.00 | 466.00 | 436.31 | 706 |
| 2023-11-03 | 459.00 | 482.00 | 459.00 | 482.00 | 451.29 | 654 |
| 2023-11-02 | 438.50 | 462.00 | 438.50 | 457.50 | 428.35 | 2,241 |
| 2023-11-01 | 436.50 | 437.50 | 431.00 | 435.50 | 407.75 | 525 |
| 2023-10-31 | 431.50 | 442.00 | 431.50 | 434.00 | 406.35 | 751 |
| 2023-10-30 | 428.00 | 437.50 | 428.00 | 437.00 | 409.15 | 789 |
| 2023-10-27 | 436.00 | 439.00 | 427.00 | 429.00 | 401.66 | 1,067 |
| 2023-10-26 | 438.00 | 444.50 | 433.00 | 439.00 | 411.03 | 1,152 |
| 2023-10-25 | 441.00 | 447.00 | 438.00 | 444.00 | 415.71 | 1,198 |
| 2023-10-24 | 449.50 | 449.50 | 434.50 | 444.00 | 415.71 | 1,420 |
| 2023-10-23 | 450.00 | 450.00 | 439.50 | 448.50 | 419.92 | 1,409 |
| 2023-10-20 | 468.50 | 468.50 | 452.50 | 456.50 | 427.41 | 1,218 |
| 2023-10-19 | 471.00 | 479.00 | 468.00 | 468.00 | 438.18 | 483 |
| 2023-10-18 | 486.50 | 492.50 | 471.00 | 476.00 | 445.67 | 2,418 |
| 2023-10-17 | 496.00 | 501.00 | 486.50 | 491.00 | 459.71 | 897 |
| 2023-10-16 | 491.00 | 508.00 | 491.00 | 496.00 | 464.39 | 1,139 |
| 2023-10-13 | 510.00 | 510.00 | 494.50 | 497.00 | 465.33 | 1,098 |
| 2023-10-12 | 524.00 | 528.00 | 512.00 | 512.00 | 479.38 | 335 |
| 2023-10-11 | 520.00 | 536.00 | 520.00 | 526.00 | 492.48 | 463 |
| 2023-10-10 | 512.00 | 522.00 | 512.00 | 521.00 | 487.80 | 462 |
| 2023-10-09 | 535.00 | 535.00 | 512.00 | 512.00 | 479.38 | 659 |
| 2023-10-06 | 533.00 | 535.00 | 527.00 | 531.00 | 497.16 | 1,328 |
| 2023-10-05 | 530.00 | 536.00 | 527.00 | 529.00 | 495.29 | 808 |
| 2023-10-04 | 526.00 | 530.00 | 524.00 | 529.00 | 495.29 | 1,050 |
| 2023-10-03 | 536.00 | 536.00 | 525.00 | 526.00 | 492.48 | 891 |
| 2023-10-02 | 566.00 | 566.00 | 532.00 | 535.00 | 500.91 | 1,080 |
| 2023-09-29 | 577.00 | 577.00 | 540.00 | 569.00 | 532.74 | 1,808 |
| 2023-09-28 | 575.00 | 585.00 | 567.00 | 585.00 | 547.72 | 741 |
| 2023-09-27 | 587.00 | 593.00 | 570.00 | 572.00 | 535.55 | 742 |
| 2023-09-26 | 587.00 | 593.00 | 580.00 | 584.00 | 546.79 | 861 |
| 2023-09-25 | 586.00 | 591.00 | 582.00 | 589.00 | 551.47 | 731 |
| 2023-09-22 | 576.00 | 597.00 | 574.00 | 588.00 | 550.53 | 1,156 |
| 2023-09-21 | 570.00 | 578.00 | 566.00 | 578.00 | 541.17 | 1,149 |
| 2023-09-20 | 555.00 | 572.00 | 554.00 | 572.00 | 535.55 | 933 |
| 2023-09-19 | 551.00 | 555.00 | 548.00 | 555.00 | 519.64 | 366 |
| 2023-09-18 | 549.00 | 551.00 | 545.00 | 548.00 | 513.08 | 284 |
| 2023-09-15 | 554.00 | 556.00 | 547.00 | 552.00 | 516.83 | 917 |
| 2023-09-14 | 555.00 | 555.00 | 547.00 | 555.00 | 519.64 | 680 |
| 2023-09-13 | 553.00 | 557.00 | 551.00 | 557.00 | 521.51 | 603 |
| 2023-09-12 | 563.00 | 563.00 | 551.00 | 554.00 | 518.70 | 723 |
| 2023-09-11 | 565.00 | 567.00 | 561.00 | 565.00 | 529.00 | 339 |
| 2023-09-08 | 575.00 | 575.00 | 560.00 | 563.00 | 527.13 | 1,591 |
| 2023-09-07 | 590.00 | 592.00 | 572.00 | 575.00 | 538.36 | 714 |
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.