Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 530.00 | 538.00 | 521.00 | 534.00 | 490.88 | 2,097 |
| 2022-09-23 | 566.00 | 566.00 | 531.00 | 533.00 | 489.96 | 2,564 |
| 2022-09-22 | 585.00 | 585.00 | 564.00 | 566.00 | 520.30 | 3,456 |
| 2022-09-21 | 578.00 | 591.00 | 578.00 | 590.00 | 542.36 | 2,382 |
| 2022-09-20 | 575.00 | 585.00 | 562.00 | 585.00 | 537.76 | 3,185 |
| 2022-09-19 | 570.00 | 580.00 | 558.00 | 580.00 | 533.17 | 1,562 |
| 2022-09-16 | 568.00 | 571.00 | 556.00 | 571.00 | 524.90 | 5,450 |
| 2022-09-15 | 590.00 | 590.00 | 568.00 | 568.00 | 522.14 | 1,096 |
| 2022-09-14 | 601.00 | 601.00 | 582.00 | 589.00 | 541.44 | 1,824 |
| 2022-09-13 | 620.00 | 624.00 | 600.00 | 602.00 | 553.39 | 1,049 |
| 2022-09-12 | 610.00 | 620.00 | 610.00 | 617.00 | 567.18 | 516 |
| 2022-09-09 | 604.00 | 611.00 | 602.00 | 609.00 | 559.83 | 782 |
| 2022-09-08 | 604.00 | 608.00 | 591.00 | 600.00 | 551.55 | 1,625 |
| 2022-09-07 | 605.00 | 605.00 | 597.00 | 605.00 | 556.15 | 959 |
| 2022-09-06 | 605.00 | 606.00 | 593.00 | 600.00 | 551.55 | 2,023 |
| 2022-09-05 | 605.00 | 609.00 | 590.00 | 600.00 | 551.55 | 1,266 |
| 2022-09-02 | 604.00 | 611.00 | 600.00 | 610.00 | 560.75 | 3,290 |
| 2022-09-01 | 619.00 | 619.00 | 602.00 | 604.00 | 555.23 | 2,265 |
| 2022-08-31 | 622.00 | 627.00 | 617.00 | 622.00 | 571.78 | 1,763 |
| 2022-08-30 | 633.00 | 640.00 | 620.00 | 622.00 | 571.78 | 1,289 |
| 2022-08-29 | 635.00 | 636.00 | 621.00 | 632.00 | 580.97 | 902 |
| 2022-08-26 | 648.00 | 652.00 | 633.00 | 638.00 | 586.49 | 2,624 |
| 2022-08-25 | 648.00 | 648.00 | 639.00 | 645.00 | 592.92 | 1,769 |
| 2022-08-24 | 640.00 | 648.00 | 627.00 | 646.00 | 593.84 | 1,490 |
| 2022-08-23 | 650.00 | 650.00 | 639.00 | 643.00 | 591.08 | 2,603 |
| 2022-08-22 | 678.00 | 678.00 | 650.00 | 651.00 | 598.44 | 2,229 |
| 2022-08-19 | 675.00 | 680.00 | 668.00 | 673.00 | 618.66 | 1,573 |
| 2022-08-18 | 670.00 | 675.00 | 662.00 | 675.00 | 620.50 | 1,581 |
| 2022-08-17 | 680.00 | 683.00 | 666.00 | 666.00 | 612.22 | 1,551 |
| 2022-08-16 | 677.00 | 681.00 | 671.00 | 681.00 | 626.01 | 754 |
| 2022-08-15 | 685.00 | 687.00 | 673.00 | 680.00 | 625.09 | 1,623 |
| 2022-08-12 | 685.00 | 687.00 | 676.00 | 680.00 | 625.09 | 1,153 |
| 2022-08-11 | 686.00 | 692.00 | 671.00 | 684.00 | 628.77 | 1,316 |
| 2022-08-10 | 665.00 | 686.00 | 664.00 | 686.00 | 630.61 | 1,447 |
| 2022-08-09 | 685.00 | 685.00 | 659.00 | 664.00 | 610.39 | 1,921 |
| 2022-08-08 | 678.00 | 693.00 | 678.00 | 687.00 | 631.53 | 1,518 |
| 2022-08-05 | 684.00 | 684.00 | 667.00 | 675.00 | 620.50 | 1,533 |
| 2022-08-04 | 682.00 | 703.00 | 678.00 | 682.00 | 626.93 | 2,179 |
| 2022-08-03 | 674.00 | 683.00 | 670.00 | 678.00 | 623.26 | 988 |
| 2022-08-02 | 708.00 | 708.00 | 672.00 | 676.00 | 621.42 | 2,528 |
| 2022-07-29 | 677.00 | 709.00 | 677.00 | 703.00 | 646.24 | 2,903 |
| 2022-07-28 | 672.00 | 681.00 | 668.00 | 681.00 | 626.01 | 1,893 |
| 2022-07-27 | 668.00 | 676.00 | 666.00 | 667.00 | 613.14 | 1,855 |
| 2022-07-26 | 680.00 | 680.00 | 651.00 | 662.00 | 608.55 | 2,437 |
| 2022-07-25 | 693.00 | 693.00 | 672.00 | 676.00 | 621.42 | 2,750 |
| 2022-07-22 | 691.00 | 698.00 | 660.00 | 687.00 | 631.53 | 2,440 |
| 2022-07-21 | 774.00 | 774.00 | 669.00 | 683.00 | 627.85 | 10,526 |
| 2022-07-20 | 749.00 | 767.00 | 748.00 | 764.00 | 702.31 | 1,649 |
| 2022-07-19 | 738.00 | 749.00 | 726.00 | 749.00 | 688.52 | 1,372 |
| 2022-07-18 | 731.00 | 747.00 | 731.00 | 741.00 | 681.17 | 1,241 |
| 2022-07-15 | 720.00 | 733.00 | 720.00 | 733.00 | 673.81 | 660 |
| 2022-07-14 | 725.00 | 726.00 | 707.00 | 714.00 | 656.35 | 1,401 |
| 2022-07-13 | 716.00 | 735.00 | 715.00 | 727.00 | 668.30 | 1,950 |
| 2022-07-12 | 717.00 | 725.00 | 704.00 | 720.00 | 661.86 | 780 |
| 2022-07-11 | 725.00 | 726.00 | 712.00 | 714.00 | 656.35 | 838 |
| 2022-07-08 | 717.00 | 729.00 | 708.00 | 728.00 | 669.22 | 882 |
| 2022-07-07 | 701.00 | 717.00 | 701.00 | 715.00 | 657.27 | 1,866 |
| 2022-07-06 | 682.00 | 697.00 | 681.00 | 697.00 | 640.72 | 1,456 |
| 2022-07-05 | 690.00 | 700.00 | 673.00 | 682.00 | 626.93 | 1,011 |
| 2022-07-04 | 687.00 | 690.00 | 676.00 | 687.00 | 631.53 | 1,321 |
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.