Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 661.00 | 661.00 | 632.00 | 636.00 | 584.65 | 1,562 |
| 2023-03-14 | 654.00 | 672.00 | 652.00 | 664.00 | 610.39 | 1,478 |
| 2023-03-13 | 669.00 | 670.00 | 644.00 | 657.00 | 603.95 | 2,253 |
| 2023-03-10 | 662.00 | 670.00 | 659.00 | 668.00 | 614.06 | 1,734 |
| 2023-03-09 | 670.00 | 674.00 | 665.00 | 672.00 | 617.74 | 1,615 |
| 2023-03-08 | 679.00 | 679.00 | 660.00 | 670.00 | 615.90 | 1,142 |
| 2023-03-07 | 674.00 | 693.00 | 674.00 | 685.00 | 629.69 | 1,716 |
| 2023-03-06 | 710.00 | 711.00 | 673.00 | 678.00 | 623.26 | 4,692 |
| 2023-03-03 | 680.00 | 704.00 | 680.00 | 703.00 | 646.24 | 3,914 |
| 2023-03-02 | 752.00 | 752.00 | 660.00 | 682.00 | 626.93 | 9,546 |
| 2023-03-01 | 761.00 | 770.00 | 750.00 | 764.00 | 702.31 | 1,987 |
| 2023-02-28 | 766.00 | 770.00 | 757.00 | 767.00 | 705.07 | 1,619 |
| 2023-02-27 | 758.00 | 770.00 | 755.00 | 766.00 | 704.15 | 1,581 |
| 2023-02-24 | 761.00 | 767.00 | 753.00 | 755.00 | 694.04 | 1,588 |
| 2023-02-23 | 754.00 | 761.00 | 753.00 | 760.00 | 698.63 | 2,060 |
| 2023-02-22 | 744.00 | 754.00 | 736.00 | 754.00 | 693.12 | 2,318 |
| 2023-02-21 | 740.00 | 750.00 | 734.00 | 750.00 | 689.44 | 1,771 |
| 2023-02-20 | 738.00 | 742.00 | 731.00 | 737.00 | 677.49 | 851 |
| 2023-02-17 | 738.00 | 738.00 | 724.00 | 734.00 | 674.73 | 2,172 |
| 2023-02-16 | 743.00 | 745.00 | 735.00 | 742.00 | 682.09 | 1,739 |
| 2023-02-15 | 722.00 | 741.00 | 722.00 | 739.00 | 679.33 | 1,235 |
| 2023-02-14 | 716.00 | 732.00 | 715.00 | 728.00 | 669.22 | 1,795 |
| 2023-02-13 | 717.00 | 719.00 | 708.00 | 715.00 | 657.27 | 1,521 |
| 2023-02-10 | 710.00 | 715.00 | 704.00 | 712.00 | 654.51 | 1,638 |
| 2023-02-09 | 707.00 | 715.00 | 705.00 | 709.00 | 651.75 | 1,696 |
| 2023-02-08 | 708.00 | 724.00 | 700.00 | 706.00 | 648.99 | 2,139 |
| 2023-02-07 | 696.00 | 701.00 | 692.00 | 701.00 | 644.40 | 1,179 |
| 2023-02-06 | 694.00 | 695.00 | 677.00 | 695.00 | 638.88 | 2,256 |
| 2023-02-03 | 694.00 | 701.00 | 684.00 | 694.00 | 637.96 | 2,953 |
| 2023-02-02 | 688.00 | 696.00 | 686.00 | 696.00 | 639.80 | 2,673 |
| 2023-02-01 | 691.00 | 694.00 | 684.00 | 685.00 | 629.69 | 1,137 |
| 2023-01-31 | 690.00 | 690.00 | 673.00 | 686.00 | 630.61 | 2,570 |
| 2023-01-30 | 691.00 | 694.00 | 681.00 | 690.00 | 634.29 | 1,614 |
| 2023-01-27 | 684.00 | 694.00 | 684.00 | 691.00 | 635.21 | 781 |
| 2023-01-26 | 675.00 | 691.00 | 670.00 | 688.00 | 632.45 | 2,076 |
| 2023-01-25 | 692.00 | 703.00 | 663.00 | 670.00 | 615.90 | 3,314 |
| 2023-01-24 | 694.00 | 695.00 | 684.00 | 692.00 | 636.13 | 1,735 |
| 2023-01-23 | 690.00 | 694.00 | 680.00 | 689.00 | 633.37 | 1,065 |
| 2023-01-20 | 672.00 | 693.00 | 671.00 | 688.00 | 632.45 | 1,569 |
| 2023-01-19 | 680.00 | 690.00 | 672.00 | 672.00 | 617.74 | 2,197 |
| 2023-01-18 | 718.00 | 718.00 | 681.00 | 685.00 | 629.69 | 6,410 |
| 2023-01-17 | 741.00 | 750.00 | 732.00 | 740.00 | 680.25 | 1,358 |
| 2023-01-16 | 736.00 | 741.00 | 721.00 | 736.00 | 676.57 | 1,609 |
| 2023-01-13 | 737.00 | 737.00 | 723.00 | 730.00 | 671.06 | 1,076 |
| 2023-01-12 | 730.00 | 737.00 | 712.00 | 730.00 | 671.06 | 1,468 |
| 2023-01-11 | 710.00 | 728.00 | 704.00 | 725.00 | 666.46 | 1,368 |
| 2023-01-10 | 710.00 | 711.00 | 694.00 | 705.00 | 648.08 | 2,132 |
| 2023-01-09 | 702.00 | 714.00 | 702.00 | 712.00 | 654.51 | 995 |
| 2023-01-06 | 696.00 | 700.00 | 686.00 | 700.00 | 643.48 | 856 |
| 2023-01-05 | 691.00 | 699.00 | 685.00 | 696.00 | 639.80 | 960 |
| 2023-01-04 | 674.00 | 691.00 | 674.00 | 691.00 | 635.21 | 626 |
| 2023-01-03 | 651.00 | 670.00 | 649.00 | 669.00 | 614.98 | 1,094 |
| 2022-12-30 | 650.00 | 650.00 | 639.00 | 641.00 | 589.24 | 386 |
| 2022-12-29 | 642.00 | 650.00 | 633.00 | 648.00 | 595.68 | 482 |
| 2022-12-28 | 650.00 | 652.00 | 635.00 | 637.00 | 585.57 | 808 |
| 2022-12-27 | 646.00 | 659.00 | 644.00 | 647.00 | 594.76 | 666 |
| 2022-12-23 | 633.00 | 651.00 | 633.00 | 641.00 | 589.24 | 1,316 |
| 2022-12-22 | 641.00 | 660.00 | 625.00 | 630.00 | 579.13 | 2,614 |
| 2022-12-21 | 625.00 | 643.00 | 625.00 | 643.00 | 591.08 | 1,081 |
| 2022-12-20 | 618.00 | 627.00 | 613.00 | 625.00 | 574.54 | 2,525 |
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.