Bystronic AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	129.00	134.80	125.40	125.40	125.40	5,992
2026-07-23	135.00	137.40	125.40	127.60	127.60	11,795
2026-07-22	136.40	137.00	134.20	136.20	136.20	2,379
2026-07-21	136.40	137.40	133.20	135.40	135.40	1,729
2026-07-20	139.00	141.20	135.40	135.60	135.60	1,680
2026-07-17	137.20	139.80	137.20	138.60	138.60	949
2026-07-16	135.60	137.40	134.00	136.60	136.60	1,808
2026-07-15	133.00	137.60	133.00	136.40	136.40	1,470
2026-07-14	135.20	136.00	132.60	133.80	133.80	3,079
2026-07-13	136.80	138.00	133.20	136.00	136.00	3,124
2026-07-10	137.80	140.00	136.00	136.00	136.00	1,311
2026-07-09	139.80	140.60	136.60	137.00	137.00	1,773
2026-07-08	144.00	144.00	139.00	139.00	139.00	2,425
2026-07-07	146.00	146.20	142.40	144.80	144.80	2,246
2026-07-06	145.80	147.00	143.00	146.40	146.40	4,214
2026-07-03	142.00	147.00	141.80	145.00	145.00	5,844
2026-07-02	144.00	144.00	140.60	141.20	141.20	77,002
2026-07-01	142.00	146.00	141.00	144.40	144.40	1,687
2026-06-30	142.00	143.40	139.40	142.40	142.40	2,100
2026-06-29	142.00	142.20	139.40	141.20	141.20	1,822
2026-06-26	142.40	144.00	138.20	142.80	142.80	3,641
2026-06-25	137.60	142.60	136.80	141.60	141.60	1,872
2026-06-24	137.20	138.40	136.00	136.80	136.80	2,815
2026-06-23	140.00	145.00	138.40	138.40	138.40	4,582
2026-06-22	146.00	146.80	135.80	140.80	140.80	10,849
2026-06-19	146.00	152.60	145.00	146.00	146.00	5,417
2026-06-18	145.60	148.40	144.00	145.00	145.00	5,317
2026-06-17	152.60	152.60	144.00	146.00	146.00	8,830
2026-06-16	155.80	157.00	150.00	153.00	153.00	5,471
2026-06-15	180.00	187.00	154.60	154.60	154.60	13,769
2026-06-12	179.40	185.80	179.40	180.80	180.80	1,928
2026-06-11	178.40	179.40	176.00	177.00	177.00	1,722
2026-06-10	179.80	181.60	176.60	179.20	179.20	2,615
2026-06-09	183.00	183.00	177.80	179.00	179.00	1,700
2026-06-08	185.60	185.60	178.40	183.80	183.80	2,397
2026-06-05	194.40	196.20	186.20	186.20	186.20	718
2026-06-04	193.80	197.00	192.20	195.20	195.20	642
2026-06-03	192.20	197.00	191.60	193.00	193.00	1,274
2026-06-02	199.80	203.50	190.40	193.00	193.00	1,656
2026-06-01	203.50	203.50	199.00	199.00	199.00	1,097
2026-05-29	201.00	204.50	198.40	204.50	204.50	4,733
2026-05-28	199.00	202.50	197.20	200.00	200.00	2,316
2026-05-27	199.80	204.50	196.40	199.00	199.00	1,354
2026-05-26	197.40	200.50	195.80	199.00	199.00	1,165
2026-05-22	187.00	195.00	187.00	195.00	195.00	1,535
2026-05-21	185.60	187.40	182.40	186.20	186.20	4,437
2026-05-20	182.00	186.20	180.40	184.80	184.80	857
2026-05-19	184.80	188.60	182.00	182.60	182.60	1,194
2026-05-18	187.40	187.40	178.20	184.00	184.00	2,982
2026-05-15	188.60	190.00	186.40	188.00	188.00	1,235
2026-05-13	188.60	190.40	186.80	188.00	188.00	555
2026-05-12	194.20	196.60	186.20	188.00	188.00	2,042
2026-05-11	196.00	200.00	194.00	194.60	194.60	1,328
2026-05-08	205.50	209.50	196.00	197.20	197.20	1,440
2026-05-07	202.00	212.00	202.00	208.00	208.00	996
2026-05-06	195.60	207.00	194.40	204.00	204.00	2,021
2026-05-05	195.40	198.60	195.00	195.00	195.00	623
2026-05-04	194.80	200.50	194.80	196.20	196.20	588
2026-04-30	190.60	196.00	189.00	194.60	194.60	2,222
2026-04-29	192.40	193.00	189.00	189.00	189.00	694

← NewerPage 2 of 5 · 249 trading daysOlder →

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.