Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 954.00 | 960.00 | 936.00 | 945.00 | 808.79 | 1,323 |
| 2022-04-01 | 960.00 | 965.00 | 943.00 | 946.00 | 809.64 | 1,720 |
| 2022-03-31 | 985.00 | 989.00 | 955.00 | 955.00 | 817.35 | 2,025 |
| 2022-03-30 | 986.00 | 988.00 | 964.00 | 981.00 | 839.60 | 3,087 |
| 2022-03-29 | 967.00 | 984.00 | 967.00 | 984.00 | 842.17 | 3,658 |
| 2022-03-28 | 968.00 | 979.00 | 955.00 | 959.00 | 820.77 | 1,927 |
| 2022-03-25 | 974.00 | 979.00 | 953.00 | 960.00 | 821.62 | 3,170 |
| 2022-03-24 | 996.00 | 996.00 | 966.00 | 975.00 | 834.46 | 2,006 |
| 2022-03-23 | 1,000.00 | 1,002.00 | 977.00 | 991.00 | 848.16 | 1,201 |
| 2022-03-22 | 1,002.00 | 1,008.00 | 994.00 | 1,000.00 | 855.86 | 1,901 |
| 2022-03-21 | 996.00 | 1,006.00 | 970.00 | 1,006.00 | 860.99 | 2,616 |
| 2022-03-18 | 999.00 | 1,002.00 | 972.00 | 989.00 | 846.44 | 2,642 |
| 2022-03-17 | 1,012.00 | 1,018.00 | 988.00 | 1,004.00 | 859.28 | 3,823 |
| 2022-03-16 | 979.00 | 1,012.00 | 976.00 | 1,012.00 | 866.13 | 2,987 |
| 2022-03-15 | 1,012.00 | 1,020.00 | 959.00 | 964.00 | 825.05 | 4,719 |
| 2022-03-14 | 1,016.00 | 1,038.00 | 1,016.00 | 1,020.00 | 872.98 | 1,275 |
| 2022-03-11 | 1,006.00 | 1,030.00 | 1,004.00 | 1,020.00 | 872.98 | 1,337 |
| 2022-03-10 | 1,002.00 | 1,010.00 | 992.00 | 1,000.00 | 855.86 | 1,682 |
| 2022-03-09 | 965.00 | 991.00 | 950.00 | 985.00 | 843.02 | 2,658 |
| 2022-03-08 | 952.00 | 980.00 | 943.00 | 952.00 | 814.78 | 3,134 |
| 2022-03-07 | 911.00 | 961.00 | 891.00 | 948.00 | 811.35 | 3,797 |
| 2022-03-04 | 1,004.00 | 1,004.00 | 925.00 | 925.00 | 791.67 | 4,429 |
| 2022-03-03 | 1,042.00 | 1,046.00 | 995.00 | 999.00 | 855.00 | 3,436 |
| 2022-03-02 | 1,040.00 | 1,048.00 | 1,028.00 | 1,042.00 | 891.81 | 1,891 |
| 2022-03-01 | 1,074.00 | 1,074.00 | 1,042.00 | 1,044.00 | 893.52 | 1,499 |
| 2022-02-28 | 1,070.00 | 1,076.00 | 1,054.00 | 1,070.00 | 915.77 | 2,395 |
| 2022-02-25 | 1,058.00 | 1,074.00 | 1,040.00 | 1,070.00 | 915.77 | 1,862 |
| 2022-02-24 | 1,022.00 | 1,048.00 | 1,016.00 | 1,048.00 | 896.94 | 1,981 |
| 2022-02-23 | 1,062.00 | 1,080.00 | 1,054.00 | 1,054.00 | 902.08 | 1,133 |
| 2022-02-22 | 1,056.00 | 1,064.00 | 1,034.00 | 1,056.00 | 903.79 | 2,211 |
| 2022-02-21 | 1,082.00 | 1,082.00 | 1,046.00 | 1,052.00 | 900.36 | 1,648 |
| 2022-02-18 | 1,084.00 | 1,096.00 | 1,074.00 | 1,078.00 | 922.62 | 2,053 |
| 2022-02-17 | 1,104.00 | 1,106.00 | 1,082.00 | 1,082.00 | 926.04 | 1,675 |
| 2022-02-16 | 1,112.00 | 1,124.00 | 1,094.00 | 1,096.00 | 938.02 | 1,629 |
| 2022-02-15 | 1,096.00 | 1,112.00 | 1,096.00 | 1,108.00 | 948.29 | 1,354 |
| 2022-02-14 | 1,106.00 | 1,106.00 | 1,068.00 | 1,092.00 | 934.60 | 1,942 |
| 2022-02-11 | 1,134.00 | 1,134.00 | 1,102.00 | 1,110.00 | 950.00 | 743 |
| 2022-02-10 | 1,146.00 | 1,146.00 | 1,120.00 | 1,130.00 | 967.12 | 1,176 |
| 2022-02-09 | 1,118.00 | 1,138.00 | 1,118.00 | 1,126.00 | 963.70 | 1,867 |
| 2022-02-08 | 1,150.00 | 1,150.00 | 1,104.00 | 1,122.00 | 960.27 | 1,882 |
| 2022-02-07 | 1,186.00 | 1,186.00 | 1,150.00 | 1,150.00 | 984.24 | 948 |
| 2022-02-04 | 1,176.00 | 1,190.00 | 1,162.00 | 1,184.00 | 1,013.34 | 1,479 |
| 2022-02-03 | 1,200.00 | 1,208.00 | 1,170.00 | 1,170.00 | 1,001.36 | 1,692 |
| 2022-02-02 | 1,210.00 | 1,220.00 | 1,196.00 | 1,200.00 | 1,027.03 | 1,012 |
| 2022-02-01 | 1,228.00 | 1,228.00 | 1,192.00 | 1,198.00 | 1,025.32 | 959 |
| 2022-01-31 | 1,186.00 | 1,220.00 | 1,186.00 | 1,212.00 | 1,037.30 | 1,282 |
| 2022-01-28 | 1,182.00 | 1,188.00 | 1,160.00 | 1,180.00 | 1,009.91 | 1,241 |
| 2022-01-27 | 1,200.00 | 1,204.00 | 1,188.00 | 1,188.00 | 1,016.76 | 707 |
| 2022-01-26 | 1,220.00 | 1,234.00 | 1,208.00 | 1,208.00 | 1,033.88 | 989 |
| 2022-01-25 | 1,176.00 | 1,220.00 | 1,176.00 | 1,214.00 | 1,039.01 | 1,757 |
| 2022-01-24 | 1,226.00 | 1,226.00 | 1,160.00 | 1,170.00 | 1,001.36 | 2,019 |
| 2022-01-21 | 1,266.00 | 1,266.00 | 1,220.00 | 1,232.00 | 1,054.42 | 1,344 |
| 2022-01-20 | 1,274.00 | 1,278.00 | 1,268.00 | 1,272.00 | 1,088.65 | 612 |
| 2022-01-19 | 1,266.00 | 1,278.00 | 1,252.00 | 1,270.00 | 1,086.94 | 1,127 |
| 2022-01-18 | 1,316.00 | 1,318.00 | 1,256.00 | 1,266.00 | 1,083.52 | 936 |
| 2022-01-17 | 1,272.00 | 1,312.00 | 1,254.00 | 1,312.00 | 1,122.89 | 1,228 |
| 2022-01-14 | 1,316.00 | 1,324.00 | 1,254.00 | 1,264.00 | 1,081.81 | 1,738 |
| 2022-01-13 | 1,316.00 | 1,328.00 | 1,306.00 | 1,322.00 | 1,131.45 | 556 |
| 2022-01-12 | 1,298.00 | 1,318.00 | 1,298.00 | 1,310.00 | 1,121.18 | 538 |
| 2022-01-11 | 1,262.00 | 1,294.00 | 1,262.00 | 1,290.00 | 1,104.06 | 663 |
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.