Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,322.00 | 1,322.00 | 1,260.00 | 1,268.00 | 1,085.23 | 1,317 |
| 2022-01-07 | 1,304.00 | 1,320.00 | 1,292.00 | 1,314.00 | 1,124.60 | 1,384 |
| 2022-01-06 | 1,328.00 | 1,328.00 | 1,296.00 | 1,310.00 | 1,121.18 | 1,384 |
| 2022-01-05 | 1,310.00 | 1,332.00 | 1,304.00 | 1,332.00 | 1,140.00 | 935 |
| 2022-01-04 | 1,292.00 | 1,324.00 | 1,292.00 | 1,316.00 | 1,126.31 | 1,026 |
| 2022-01-03 | 1,290.00 | 1,302.00 | 1,280.00 | 1,286.00 | 1,100.63 | 867 |
| 2021-12-30 | 1,298.00 | 1,302.00 | 1,278.00 | 1,282.00 | 1,097.21 | 737 |
| 2021-12-29 | 1,302.00 | 1,314.00 | 1,302.00 | 1,304.00 | 1,116.04 | 620 |
| 2021-12-28 | 1,300.00 | 1,306.00 | 1,292.00 | 1,298.00 | 1,110.91 | 424 |
| 2021-12-27 | 1,290.00 | 1,312.00 | 1,290.00 | 1,300.00 | 1,112.62 | 1,287 |
| 2021-12-23 | 1,288.00 | 1,290.00 | 1,272.00 | 1,288.00 | 1,102.35 | 703 |
| 2021-12-22 | 1,264.00 | 1,286.00 | 1,258.00 | 1,282.00 | 1,097.21 | 972 |
| 2021-12-21 | 1,266.00 | 1,270.00 | 1,244.00 | 1,258.00 | 1,076.67 | 1,353 |
| 2021-12-20 | 1,272.00 | 1,272.00 | 1,250.00 | 1,260.00 | 1,078.38 | 1,563 |
| 2021-12-17 | 1,290.00 | 1,290.00 | 1,256.00 | 1,266.00 | 1,083.52 | 1,507 |
| 2021-12-16 | 1,284.00 | 1,306.00 | 1,284.00 | 1,292.00 | 1,105.77 | 716 |
| 2021-12-15 | 1,276.00 | 1,302.00 | 1,274.00 | 1,278.00 | 1,093.79 | 1,531 |
| 2021-12-14 | 1,310.00 | 1,314.00 | 1,266.00 | 1,272.00 | 1,088.65 | 1,820 |
| 2021-12-13 | 1,316.00 | 1,324.00 | 1,308.00 | 1,310.00 | 1,121.18 | 2,613 |
| 2021-12-10 | 1,318.00 | 1,326.00 | 1,310.00 | 1,320.00 | 1,129.73 | 1,679 |
| 2021-12-09 | 1,334.00 | 1,340.00 | 1,318.00 | 1,324.00 | 1,133.16 | 1,528 |
| 2021-12-08 | 1,328.00 | 1,342.00 | 1,324.00 | 1,328.00 | 1,136.58 | 1,845 |
| 2021-12-07 | 1,270.00 | 1,326.00 | 1,270.00 | 1,326.00 | 1,134.87 | 2,323 |
| 2021-12-06 | 1,268.00 | 1,278.00 | 1,260.00 | 1,274.00 | 1,090.36 | 662 |
| 2021-12-03 | 1,280.00 | 1,300.00 | 1,254.00 | 1,262.00 | 1,080.09 | 1,127 |
| 2021-12-02 | 1,280.00 | 1,292.00 | 1,272.00 | 1,286.00 | 1,100.63 | 902 |
| 2021-12-01 | 1,254.00 | 1,290.00 | 1,254.00 | 1,286.00 | 1,100.63 | 1,088 |
| 2021-11-30 | 1,264.00 | 1,268.00 | 1,242.00 | 1,260.00 | 1,078.38 | 2,004 |
| 2021-11-29 | 1,252.00 | 1,270.00 | 1,246.00 | 1,258.00 | 1,076.67 | 1,196 |
| 2021-11-26 | 1,250.00 | 1,260.00 | 1,230.00 | 1,246.00 | 1,066.40 | 1,045 |
| 2021-11-25 | 1,280.00 | 1,288.00 | 1,250.00 | 1,250.00 | 1,069.82 | 712 |
| 2021-11-24 | 1,264.00 | 1,284.00 | 1,260.00 | 1,278.00 | 1,093.79 | 703 |
| 2021-11-23 | 1,306.00 | 1,306.00 | 1,256.00 | 1,256.00 | 1,074.96 | 1,335 |
| 2021-11-22 | 1,300.00 | 1,332.00 | 1,298.00 | 1,324.00 | 1,133.16 | 2,796 |
| 2021-11-19 | 1,278.00 | 1,300.00 | 1,266.00 | 1,296.00 | 1,109.19 | 1,739 |
| 2021-11-18 | 1,318.00 | 1,320.00 | 1,270.00 | 1,272.00 | 1,088.65 | 1,289 |
| 2021-11-17 | 1,306.00 | 1,330.00 | 1,300.00 | 1,324.00 | 1,133.16 | 657 |
| 2021-11-16 | 1,306.00 | 1,312.00 | 1,294.00 | 1,306.00 | 1,117.75 | 667 |
| 2021-11-15 | 1,310.00 | 1,316.00 | 1,286.00 | 1,300.00 | 1,112.62 | 322 |
| 2021-11-12 | 1,334.00 | 1,334.00 | 1,314.00 | 1,316.00 | 1,126.31 | 436 |
| 2021-11-11 | 1,332.00 | 1,344.00 | 1,326.00 | 1,340.00 | 1,146.85 | 303 |
| 2021-11-10 | 1,340.00 | 1,340.00 | 1,318.00 | 1,328.00 | 1,136.58 | 600 |
| 2021-11-09 | 1,320.00 | 1,350.00 | 1,320.00 | 1,344.00 | 1,150.27 | 794 |
| 2021-11-08 | 1,308.00 | 1,338.00 | 1,286.00 | 1,326.00 | 1,134.87 | 1,328 |
| 2021-11-05 | 1,288.00 | 1,302.00 | 1,282.00 | 1,302.00 | 1,114.33 | 1,336 |
| 2021-11-04 | 1,284.00 | 1,290.00 | 1,272.00 | 1,286.00 | 1,100.63 | 569 |
| 2021-11-03 | 1,260.00 | 1,278.00 | 1,254.00 | 1,272.00 | 1,088.65 | 650 |
| 2021-11-02 | 1,266.00 | 1,276.00 | 1,260.00 | 1,266.00 | 1,083.52 | 359 |
| 2021-11-01 | 1,264.00 | 1,278.00 | 1,256.00 | 1,260.00 | 1,078.38 | 497 |
| 2021-10-29 | 1,266.00 | 1,266.00 | 1,246.00 | 1,258.00 | 1,076.67 | 606 |
| 2021-10-28 | 1,248.00 | 1,272.00 | 1,248.00 | 1,260.00 | 1,078.38 | 848 |
| 2021-10-27 | 1,268.00 | 1,268.00 | 1,250.00 | 1,254.00 | 1,073.25 | 546 |
| 2021-10-26 | 1,286.00 | 1,296.00 | 1,260.00 | 1,262.00 | 1,080.09 | 627 |
| 2021-10-25 | 1,324.00 | 1,324.00 | 1,286.00 | 1,292.00 | 1,105.77 | 662 |
| 2021-10-22 | 1,314.00 | 1,336.00 | 1,314.00 | 1,318.00 | 1,128.02 | 552 |
| 2021-10-21 | 1,316.00 | 1,320.00 | 1,298.00 | 1,308.00 | 1,119.46 | 871 |
| 2021-10-20 | 1,310.00 | 1,330.00 | 1,298.00 | 1,316.00 | 1,126.31 | 1,181 |
← NewerPage 21 of 21 · 1,257 trading days
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.