Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 688.00 | 696.00 | 685.00 | 687.00 | 631.53 | 1,028 |
| 2022-06-30 | 703.00 | 703.00 | 682.00 | 694.00 | 637.96 | 2,034 |
| 2022-06-29 | 714.00 | 714.00 | 700.00 | 707.00 | 649.91 | 2,390 |
| 2022-06-28 | 714.00 | 721.00 | 710.00 | 717.00 | 659.11 | 3,289 |
| 2022-06-27 | 724.00 | 726.00 | 712.00 | 714.00 | 656.35 | 3,187 |
| 2022-06-24 | 737.00 | 739.00 | 709.00 | 724.00 | 665.54 | 4,104 |
| 2022-06-23 | 732.00 | 737.00 | 723.00 | 737.00 | 677.49 | 1,608 |
| 2022-06-22 | 736.00 | 739.00 | 715.00 | 736.00 | 676.57 | 1,821 |
| 2022-06-21 | 730.00 | 750.00 | 730.00 | 739.00 | 679.33 | 1,816 |
| 2022-06-20 | 728.00 | 736.00 | 725.00 | 730.00 | 671.06 | 1,700 |
| 2022-06-17 | 696.00 | 734.00 | 696.00 | 730.00 | 671.06 | 4,507 |
| 2022-06-16 | 731.00 | 731.00 | 692.00 | 700.00 | 643.48 | 1,539 |
| 2022-06-15 | 715.00 | 731.00 | 714.00 | 729.00 | 670.14 | 995 |
| 2022-06-14 | 731.00 | 739.00 | 707.00 | 713.00 | 655.43 | 2,191 |
| 2022-06-13 | 753.00 | 753.00 | 731.00 | 733.00 | 673.81 | 3,185 |
| 2022-06-10 | 780.00 | 780.00 | 751.00 | 757.00 | 695.88 | 1,390 |
| 2022-06-09 | 783.00 | 787.00 | 771.00 | 780.00 | 717.02 | 1,905 |
| 2022-06-08 | 785.00 | 788.00 | 777.00 | 782.00 | 718.86 | 991 |
| 2022-06-07 | 790.00 | 794.00 | 774.00 | 789.00 | 725.29 | 1,330 |
| 2022-06-03 | 805.00 | 811.00 | 790.00 | 790.00 | 726.21 | 1,093 |
| 2022-06-02 | 796.00 | 810.00 | 796.00 | 810.00 | 744.60 | 982 |
| 2022-06-01 | 790.00 | 823.00 | 782.00 | 796.00 | 731.73 | 2,813 |
| 2022-05-31 | 795.00 | 795.00 | 779.00 | 786.00 | 722.54 | 2,595 |
| 2022-05-30 | 777.00 | 796.00 | 775.00 | 792.00 | 728.05 | 2,532 |
| 2022-05-27 | 747.00 | 777.00 | 747.00 | 774.00 | 711.50 | 3,299 |
| 2022-05-25 | 755.00 | 756.00 | 739.00 | 748.00 | 687.60 | 1,468 |
| 2022-05-24 | 758.00 | 764.00 | 745.00 | 747.00 | 686.68 | 2,999 |
| 2022-05-23 | 772.00 | 776.00 | 757.00 | 762.00 | 700.47 | 1,275 |
| 2022-05-20 | 774.00 | 785.00 | 763.00 | 763.00 | 701.39 | 1,040 |
| 2022-05-19 | 785.00 | 785.00 | 758.00 | 774.00 | 711.50 | 1,333 |
| 2022-05-18 | 794.00 | 802.00 | 780.00 | 781.00 | 717.94 | 1,439 |
| 2022-05-17 | 784.00 | 796.00 | 783.00 | 790.00 | 726.21 | 925 |
| 2022-05-16 | 793.00 | 793.00 | 778.00 | 780.00 | 717.02 | 1,227 |
| 2022-05-13 | 777.00 | 791.00 | 777.00 | 790.00 | 726.21 | 1,310 |
| 2022-05-12 | 773.00 | 780.00 | 754.00 | 776.00 | 713.34 | 2,091 |
| 2022-05-11 | 785.00 | 787.00 | 772.00 | 783.00 | 719.78 | 1,738 |
| 2022-05-10 | 784.00 | 803.00 | 780.00 | 781.00 | 717.94 | 1,449 |
| 2022-05-09 | 806.00 | 808.00 | 780.00 | 780.00 | 717.02 | 1,971 |
| 2022-05-06 | 815.00 | 819.00 | 801.00 | 802.00 | 737.24 | 2,131 |
| 2022-05-05 | 798.00 | 821.00 | 796.00 | 812.00 | 746.44 | 3,695 |
| 2022-05-04 | 800.00 | 800.00 | 784.00 | 792.00 | 728.05 | 1,852 |
| 2022-05-03 | 817.00 | 817.00 | 792.00 | 797.00 | 732.65 | 2,193 |
| 2022-05-02 | 815.00 | 826.00 | 780.00 | 821.00 | 754.71 | 4,519 |
| 2022-04-29 | 819.00 | 826.00 | 809.00 | 812.00 | 746.44 | 1,805 |
| 2022-04-28 | 824.00 | 829.00 | 806.00 | 815.00 | 749.19 | 5,676 |
| 2022-04-27 | 864.00 | 876.00 | 855.00 | 870.00 | 744.60 | 2,412 |
| 2022-04-26 | 901.00 | 908.00 | 865.00 | 865.00 | 740.32 | 3,397 |
| 2022-04-25 | 915.00 | 915.00 | 882.00 | 898.00 | 768.56 | 2,913 |
| 2022-04-22 | 920.00 | 920.00 | 897.00 | 910.00 | 778.83 | 2,486 |
| 2022-04-21 | 908.00 | 930.00 | 899.00 | 922.00 | 789.10 | 3,997 |
| 2022-04-20 | 901.00 | 908.00 | 882.00 | 908.00 | 777.12 | 5,443 |
| 2022-04-19 | 905.00 | 905.00 | 868.00 | 897.00 | 767.71 | 5,891 |
| 2022-04-14 | 900.00 | 903.00 | 884.00 | 890.00 | 761.71 | 3,788 |
| 2022-04-13 | 900.00 | 901.00 | 890.00 | 897.00 | 767.71 | 3,346 |
| 2022-04-12 | 911.00 | 911.00 | 896.00 | 905.00 | 774.55 | 3,245 |
| 2022-04-11 | 920.00 | 926.00 | 907.00 | 911.00 | 779.69 | 1,534 |
| 2022-04-08 | 929.00 | 929.00 | 911.00 | 917.00 | 784.82 | 1,147 |
| 2022-04-07 | 922.00 | 931.00 | 917.00 | 917.00 | 784.82 | 1,500 |
| 2022-04-06 | 945.00 | 945.00 | 909.00 | 917.00 | 784.82 | 2,344 |
| 2022-04-05 | 950.00 | 964.00 | 937.00 | 938.00 | 802.80 | 2,154 |
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.