Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 593.00 | 594.00 | 590.00 | 592.00 | 554.28 | 459 |
| 2023-09-05 | 596.00 | 598.00 | 592.00 | 595.00 | 557.09 | 186 |
| 2023-09-04 | 592.00 | 598.00 | 592.00 | 596.00 | 558.02 | 61 |
| 2023-09-01 | 594.00 | 596.00 | 592.00 | 592.00 | 554.28 | 164 |
| 2023-08-31 | 590.00 | 597.00 | 590.00 | 596.00 | 558.02 | 557 |
| 2023-08-30 | 592.00 | 595.00 | 590.00 | 590.00 | 552.40 | 413 |
| 2023-08-29 | 590.00 | 596.00 | 584.00 | 594.00 | 556.15 | 549 |
| 2023-08-28 | 570.00 | 590.00 | 570.00 | 590.00 | 552.40 | 1,259 |
| 2023-08-25 | 564.00 | 569.00 | 560.00 | 569.00 | 532.74 | 1,427 |
| 2023-08-24 | 579.00 | 579.00 | 562.00 | 562.00 | 526.19 | 604 |
| 2023-08-23 | 572.00 | 579.00 | 572.00 | 577.00 | 540.23 | 347 |
| 2023-08-22 | 572.00 | 572.00 | 560.00 | 570.00 | 533.68 | 1,947 |
| 2023-08-21 | 583.00 | 583.00 | 571.00 | 572.00 | 535.55 | 1,366 |
| 2023-08-18 | 588.00 | 588.00 | 571.00 | 582.00 | 544.91 | 661 |
| 2023-08-17 | 596.00 | 596.00 | 583.00 | 583.00 | 545.85 | 463 |
| 2023-08-16 | 620.00 | 620.00 | 596.00 | 598.00 | 559.90 | 612 |
| 2023-08-15 | 621.00 | 624.00 | 614.00 | 622.00 | 582.37 | 704 |
| 2023-08-14 | 622.00 | 625.00 | 621.00 | 622.00 | 582.37 | 505 |
| 2023-08-11 | 628.00 | 628.00 | 621.00 | 624.00 | 584.24 | 623 |
| 2023-08-10 | 614.00 | 630.00 | 614.00 | 629.00 | 588.92 | 796 |
| 2023-08-09 | 614.00 | 616.00 | 614.00 | 616.00 | 576.75 | 304 |
| 2023-08-08 | 612.00 | 613.00 | 604.00 | 612.00 | 573.00 | 492 |
| 2023-08-07 | 621.00 | 621.00 | 608.00 | 610.00 | 571.13 | 191 |
| 2023-08-04 | 602.00 | 615.00 | 602.00 | 615.00 | 575.81 | 305 |
| 2023-08-03 | 614.00 | 614.00 | 598.00 | 601.00 | 562.70 | 355 |
| 2023-08-02 | 609.00 | 616.00 | 604.00 | 616.00 | 576.75 | 536 |
| 2023-07-31 | 610.00 | 618.00 | 604.00 | 611.00 | 572.07 | 930 |
| 2023-07-28 | 613.00 | 616.00 | 606.00 | 607.00 | 568.32 | 392 |
| 2023-07-27 | 618.00 | 619.00 | 615.00 | 615.00 | 575.81 | 355 |
| 2023-07-26 | 613.00 | 623.00 | 610.00 | 617.00 | 577.68 | 691 |
| 2023-07-25 | 624.00 | 626.00 | 609.00 | 611.00 | 572.07 | 480 |
| 2023-07-24 | 632.00 | 632.00 | 617.00 | 624.00 | 584.24 | 1,035 |
| 2023-07-21 | 628.00 | 630.00 | 624.00 | 630.00 | 589.86 | 362 |
| 2023-07-20 | 633.00 | 633.00 | 621.00 | 622.00 | 582.37 | 601 |
| 2023-07-19 | 624.00 | 635.00 | 623.00 | 632.00 | 591.73 | 842 |
| 2023-07-18 | 605.00 | 624.00 | 605.00 | 624.00 | 584.24 | 1,042 |
| 2023-07-17 | 627.00 | 627.00 | 598.00 | 602.00 | 563.64 | 594 |
| 2023-07-14 | 610.00 | 631.00 | 607.00 | 630.00 | 589.86 | 1,507 |
| 2023-07-13 | 593.00 | 612.00 | 593.00 | 610.00 | 571.13 | 655 |
| 2023-07-12 | 588.00 | 593.00 | 584.00 | 592.00 | 554.28 | 578 |
| 2023-07-11 | 583.00 | 588.00 | 581.00 | 585.00 | 547.72 | 469 |
| 2023-07-10 | 575.00 | 583.00 | 575.00 | 583.00 | 545.85 | 617 |
| 2023-07-07 | 567.00 | 575.00 | 565.00 | 575.00 | 538.36 | 577 |
| 2023-07-06 | 576.00 | 576.00 | 567.00 | 570.00 | 533.68 | 880 |
| 2023-07-05 | 593.00 | 594.00 | 577.00 | 578.00 | 541.17 | 634 |
| 2023-07-04 | 594.00 | 596.00 | 592.00 | 596.00 | 558.02 | 409 |
| 2023-07-03 | 597.00 | 597.00 | 593.00 | 597.00 | 558.96 | 699 |
| 2023-06-30 | 592.00 | 597.00 | 585.00 | 595.00 | 557.09 | 1,372 |
| 2023-06-29 | 593.00 | 597.00 | 592.00 | 593.00 | 555.21 | 322 |
| 2023-06-28 | 593.00 | 593.00 | 586.00 | 592.00 | 554.28 | 867 |
| 2023-06-27 | 593.00 | 594.00 | 586.00 | 591.00 | 553.34 | 1,323 |
| 2023-06-26 | 593.00 | 593.00 | 582.00 | 593.00 | 555.21 | 540 |
| 2023-06-23 | 600.00 | 600.00 | 590.00 | 594.00 | 556.15 | 650 |
| 2023-06-22 | 605.00 | 605.00 | 590.00 | 600.00 | 561.77 | 854 |
| 2023-06-21 | 602.00 | 605.00 | 600.00 | 604.00 | 565.51 | 731 |
| 2023-06-20 | 624.00 | 624.00 | 602.00 | 602.00 | 563.64 | 1,522 |
| 2023-06-19 | 650.00 | 656.00 | 624.00 | 624.00 | 584.24 | 676 |
| 2023-06-16 | 639.00 | 660.00 | 639.00 | 653.00 | 611.39 | 12,332 |
| 2023-06-15 | 632.00 | 646.00 | 632.00 | 642.00 | 601.09 | 982 |
| 2023-06-14 | 630.00 | 637.00 | 630.00 | 637.00 | 596.41 | 441 |
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.