Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 622.00 | 634.00 | 618.00 | 619.00 | 569.02 | 1,585 |
| 2022-12-16 | 630.00 | 633.00 | 617.00 | 619.00 | 569.02 | 2,750 |
| 2022-12-15 | 652.00 | 652.00 | 627.00 | 627.00 | 576.37 | 1,452 |
| 2022-12-14 | 660.00 | 664.00 | 649.00 | 656.00 | 603.03 | 1,354 |
| 2022-12-13 | 654.00 | 667.00 | 627.00 | 660.00 | 606.71 | 3,681 |
| 2022-12-12 | 710.00 | 710.00 | 649.00 | 649.00 | 596.60 | 4,056 |
| 2022-12-09 | 673.00 | 710.00 | 673.00 | 707.00 | 649.91 | 1,917 |
| 2022-12-08 | 675.00 | 678.00 | 670.00 | 674.00 | 619.58 | 1,319 |
| 2022-12-07 | 705.00 | 705.00 | 667.00 | 670.00 | 615.90 | 3,705 |
| 2022-12-06 | 712.00 | 714.00 | 700.00 | 700.00 | 643.48 | 2,875 |
| 2022-12-05 | 706.00 | 714.00 | 699.00 | 705.00 | 648.08 | 1,200 |
| 2022-12-02 | 688.00 | 709.00 | 687.00 | 701.00 | 644.40 | 1,400 |
| 2022-12-01 | 679.00 | 696.00 | 679.00 | 688.00 | 632.45 | 2,153 |
| 2022-11-30 | 682.00 | 682.00 | 670.00 | 673.00 | 618.66 | 3,125 |
| 2022-11-29 | 671.00 | 676.00 | 660.00 | 675.00 | 620.50 | 1,962 |
| 2022-11-28 | 660.00 | 676.00 | 660.00 | 663.00 | 609.47 | 1,236 |
| 2022-11-25 | 666.00 | 670.00 | 660.00 | 661.00 | 607.63 | 518 |
| 2022-11-24 | 653.00 | 666.00 | 653.00 | 666.00 | 612.22 | 1,248 |
| 2022-11-23 | 651.00 | 653.00 | 638.00 | 653.00 | 600.27 | 1,392 |
| 2022-11-22 | 640.00 | 648.00 | 638.00 | 647.00 | 594.76 | 983 |
| 2022-11-21 | 644.00 | 651.00 | 638.00 | 643.00 | 591.08 | 1,002 |
| 2022-11-18 | 650.00 | 660.00 | 643.00 | 649.00 | 596.60 | 740 |
| 2022-11-17 | 641.00 | 655.00 | 639.00 | 650.00 | 597.52 | 1,630 |
| 2022-11-16 | 662.00 | 662.00 | 631.00 | 638.00 | 586.49 | 1,418 |
| 2022-11-15 | 672.00 | 672.00 | 653.00 | 658.00 | 604.87 | 1,142 |
| 2022-11-14 | 663.00 | 680.00 | 661.00 | 670.00 | 615.90 | 1,877 |
| 2022-11-11 | 643.00 | 657.00 | 637.00 | 651.00 | 598.44 | 2,202 |
| 2022-11-10 | 610.00 | 648.00 | 605.00 | 638.00 | 586.49 | 3,784 |
| 2022-11-09 | 618.00 | 626.00 | 613.00 | 615.00 | 565.34 | 1,420 |
| 2022-11-08 | 610.00 | 623.00 | 603.00 | 623.00 | 572.70 | 1,909 |
| 2022-11-07 | 588.00 | 610.00 | 588.00 | 606.00 | 557.07 | 1,758 |
| 2022-11-04 | 575.00 | 591.00 | 575.00 | 589.00 | 541.44 | 1,608 |
| 2022-11-03 | 582.00 | 582.00 | 557.00 | 571.00 | 524.90 | 951 |
| 2022-11-02 | 583.00 | 587.00 | 582.00 | 584.00 | 536.85 | 1,729 |
| 2022-11-01 | 584.00 | 588.00 | 579.00 | 583.00 | 535.93 | 1,465 |
| 2022-10-31 | 574.00 | 577.00 | 568.00 | 575.00 | 528.57 | 1,715 |
| 2022-10-28 | 582.00 | 583.00 | 572.00 | 578.00 | 531.33 | 2,131 |
| 2022-10-27 | 592.00 | 592.00 | 578.00 | 587.00 | 539.60 | 1,579 |
| 2022-10-26 | 579.00 | 592.00 | 575.00 | 592.00 | 544.20 | 845 |
| 2022-10-25 | 563.00 | 579.00 | 556.00 | 579.00 | 532.25 | 1,585 |
| 2022-10-24 | 550.00 | 561.00 | 549.00 | 559.00 | 513.86 | 1,428 |
| 2022-10-21 | 549.00 | 553.00 | 543.00 | 551.00 | 506.51 | 1,214 |
| 2022-10-20 | 546.00 | 553.00 | 545.00 | 553.00 | 508.35 | 1,156 |
| 2022-10-19 | 540.00 | 548.00 | 535.00 | 546.00 | 501.91 | 1,667 |
| 2022-10-18 | 536.00 | 552.00 | 536.00 | 540.00 | 496.40 | 2,675 |
| 2022-10-17 | 530.00 | 536.00 | 514.00 | 535.00 | 491.80 | 1,016 |
| 2022-10-14 | 526.00 | 544.00 | 522.00 | 528.00 | 485.37 | 2,327 |
| 2022-10-13 | 504.00 | 516.00 | 495.00 | 516.00 | 474.34 | 1,627 |
| 2022-10-12 | 509.00 | 511.00 | 503.00 | 505.00 | 464.22 | 1,783 |
| 2022-10-11 | 517.00 | 517.00 | 504.00 | 510.00 | 468.82 | 2,175 |
| 2022-10-10 | 519.00 | 523.00 | 512.00 | 519.00 | 477.09 | 1,472 |
| 2022-10-07 | 520.00 | 528.00 | 506.00 | 515.00 | 473.42 | 1,653 |
| 2022-10-06 | 543.00 | 551.00 | 519.00 | 523.00 | 480.77 | 1,959 |
| 2022-10-05 | 546.00 | 549.00 | 536.00 | 547.00 | 502.83 | 1,513 |
| 2022-10-04 | 525.00 | 550.00 | 525.00 | 550.00 | 505.59 | 1,825 |
| 2022-10-03 | 525.00 | 529.00 | 516.00 | 529.00 | 486.29 | 2,091 |
| 2022-09-30 | 520.00 | 532.00 | 520.00 | 532.00 | 489.04 | 2,023 |
| 2022-09-29 | 538.00 | 538.00 | 515.00 | 522.00 | 479.85 | 1,568 |
| 2022-09-28 | 533.00 | 538.00 | 516.00 | 538.00 | 494.56 | 1,470 |
| 2022-09-27 | 535.00 | 545.00 | 528.00 | 535.00 | 491.80 | 1,954 |
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.