Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 609.00 | 630.00 | 609.00 | 630.00 | 589.86 | 1,345 |
| 2023-06-12 | 611.00 | 618.00 | 608.00 | 612.00 | 573.00 | 2,106 |
| 2023-06-09 | 611.00 | 617.00 | 607.00 | 610.00 | 571.13 | 925 |
| 2023-06-08 | 623.00 | 625.00 | 611.00 | 612.00 | 573.00 | 1,004 |
| 2023-06-07 | 630.00 | 632.00 | 623.00 | 626.00 | 586.11 | 1,499 |
| 2023-06-06 | 630.00 | 634.00 | 630.00 | 631.00 | 590.79 | 670 |
| 2023-06-05 | 627.00 | 633.00 | 623.00 | 631.00 | 590.79 | 876 |
| 2023-06-02 | 625.00 | 629.00 | 621.00 | 624.00 | 584.24 | 1,234 |
| 2023-06-01 | 620.00 | 625.00 | 616.00 | 622.00 | 582.37 | 815 |
| 2023-05-31 | 626.00 | 626.00 | 617.00 | 619.00 | 579.56 | 1,420 |
| 2023-05-30 | 630.00 | 634.00 | 627.00 | 629.00 | 588.92 | 723 |
| 2023-05-26 | 634.00 | 636.00 | 617.00 | 633.00 | 592.66 | 965 |
| 2023-05-25 | 629.00 | 637.00 | 629.00 | 634.00 | 593.60 | 1,010 |
| 2023-05-24 | 635.00 | 635.00 | 625.00 | 627.00 | 587.05 | 1,380 |
| 2023-05-23 | 651.00 | 652.00 | 638.00 | 638.00 | 597.35 | 774 |
| 2023-05-22 | 652.00 | 654.00 | 649.00 | 651.00 | 609.52 | 1,002 |
| 2023-05-19 | 634.00 | 658.00 | 633.00 | 655.00 | 613.26 | 801 |
| 2023-05-17 | 633.00 | 634.00 | 630.00 | 631.00 | 590.79 | 653 |
| 2023-05-16 | 638.00 | 647.00 | 631.00 | 632.00 | 591.73 | 802 |
| 2023-05-15 | 632.00 | 641.00 | 628.00 | 641.00 | 600.16 | 1,046 |
| 2023-05-12 | 636.00 | 637.00 | 628.00 | 635.00 | 594.54 | 585 |
| 2023-05-11 | 647.00 | 651.00 | 636.00 | 639.00 | 598.28 | 825 |
| 2023-05-10 | 650.00 | 650.00 | 640.00 | 647.00 | 605.77 | 1,074 |
| 2023-05-09 | 653.00 | 657.00 | 644.00 | 649.00 | 607.65 | 1,478 |
| 2023-05-08 | 645.00 | 654.00 | 641.00 | 654.00 | 612.33 | 565 |
| 2023-05-05 | 627.00 | 648.00 | 626.00 | 648.00 | 606.71 | 1,451 |
| 2023-05-04 | 648.00 | 648.00 | 627.00 | 630.00 | 589.86 | 1,095 |
| 2023-05-03 | 652.00 | 658.00 | 648.00 | 648.00 | 606.71 | 1,153 |
| 2023-05-02 | 650.00 | 664.00 | 647.00 | 649.00 | 607.65 | 2,129 |
| 2023-04-28 | 637.00 | 657.00 | 633.00 | 645.00 | 603.90 | 1,091 |
| 2023-04-27 | 652.00 | 652.00 | 633.00 | 634.00 | 593.60 | 3,382 |
| 2023-04-26 | 673.00 | 674.00 | 657.00 | 660.00 | 606.71 | 1,483 |
| 2023-04-25 | 674.00 | 675.00 | 667.00 | 674.00 | 619.58 | 1,689 |
| 2023-04-24 | 675.00 | 678.00 | 673.00 | 675.00 | 620.50 | 590 |
| 2023-04-21 | 674.00 | 678.00 | 671.00 | 677.00 | 622.34 | 756 |
| 2023-04-20 | 672.00 | 679.00 | 672.00 | 677.00 | 622.34 | 799 |
| 2023-04-19 | 667.00 | 677.00 | 666.00 | 675.00 | 620.50 | 709 |
| 2023-04-18 | 664.00 | 673.00 | 664.00 | 670.00 | 615.90 | 911 |
| 2023-04-17 | 664.00 | 669.00 | 659.00 | 667.00 | 613.14 | 1,064 |
| 2023-04-14 | 676.00 | 679.00 | 664.00 | 665.00 | 611.31 | 2,435 |
| 2023-04-13 | 670.00 | 677.00 | 669.00 | 674.00 | 619.58 | 613 |
| 2023-04-12 | 664.00 | 675.00 | 664.00 | 670.00 | 615.90 | 1,389 |
| 2023-04-11 | 648.00 | 664.00 | 648.00 | 664.00 | 610.39 | 1,488 |
| 2023-04-06 | 650.00 | 651.00 | 647.00 | 649.00 | 596.60 | 1,125 |
| 2023-04-05 | 656.00 | 656.00 | 644.00 | 647.00 | 594.76 | 1,212 |
| 2023-04-04 | 674.00 | 674.00 | 655.00 | 656.00 | 603.03 | 831 |
| 2023-04-03 | 664.00 | 674.00 | 655.00 | 673.00 | 618.66 | 1,871 |
| 2023-03-31 | 654.00 | 660.00 | 653.00 | 660.00 | 606.71 | 2,867 |
| 2023-03-30 | 646.00 | 655.00 | 646.00 | 654.00 | 601.19 | 965 |
| 2023-03-29 | 645.00 | 649.00 | 643.00 | 643.00 | 591.08 | 731 |
| 2023-03-28 | 634.00 | 645.00 | 631.00 | 642.00 | 590.16 | 1,627 |
| 2023-03-27 | 637.00 | 637.00 | 624.00 | 631.00 | 580.05 | 1,280 |
| 2023-03-24 | 639.00 | 639.00 | 627.00 | 630.00 | 579.13 | 983 |
| 2023-03-23 | 635.00 | 642.00 | 629.00 | 642.00 | 590.16 | 1,701 |
| 2023-03-22 | 641.00 | 643.00 | 635.00 | 639.00 | 587.40 | 2,229 |
| 2023-03-21 | 644.00 | 650.00 | 641.00 | 644.00 | 592.00 | 1,145 |
| 2023-03-20 | 635.00 | 650.00 | 625.00 | 645.00 | 592.92 | 1,258 |
| 2023-03-17 | 646.00 | 649.00 | 631.00 | 640.00 | 588.32 | 1,891 |
| 2023-03-16 | 636.00 | 647.00 | 630.00 | 643.00 | 591.08 | 1,001 |
| 2023-03-15 | 661.00 | 661.00 | 632.00 | 636.00 | 584.65 | 1,562 |
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.