Bystronic AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	195.80	195.80	192.40	192.40	192.40	869
2026-04-27	195.00	198.80	192.00	196.00	196.00	2,276
2026-04-24	201.50	202.00	195.00	195.00	195.00	2,005
2026-04-23	207.50	207.50	199.00	199.00	199.00	2,479
2026-04-22	214.00	216.00	209.50	209.50	205.50	973
2026-04-21	212.50	216.50	211.50	212.00	207.95	1,610
2026-04-20	215.00	216.50	212.00	212.50	208.44	2,308
2026-04-17	212.00	220.50	212.00	217.00	212.86	766
2026-04-16	223.00	223.00	203.00	210.00	205.99	2,458
2026-04-15	225.50	233.00	225.50	229.50	225.12	849
2026-04-14	225.50	231.50	225.50	225.50	221.19	644
2026-04-13	225.50	231.50	225.50	226.50	222.18	694
2026-04-10	220.50	232.00	220.50	227.50	223.16	764
2026-04-09	222.50	222.50	213.00	218.50	214.33	1,546
2026-04-08	215.00	225.00	215.00	222.00	217.76	1,664
2026-04-07	215.50	219.00	211.00	211.00	206.97	608
2026-04-02	214.00	218.50	210.00	217.50	213.35	1,004
2026-04-01	210.00	216.00	210.00	216.00	211.88	1,221
2026-03-31	208.00	210.00	207.00	209.00	205.01	758
2026-03-30	203.00	208.00	200.00	206.00	202.07	919
2026-03-27	210.00	210.00	204.00	205.00	201.09	1,274
2026-03-26	209.00	210.00	206.00	210.00	205.99	1,210
2026-03-25	206.50	214.50	205.50	211.00	206.97	1,559
2026-03-24	194.60	206.50	190.80	203.50	199.61	1,966
2026-03-23	193.80	201.00	185.60	193.00	189.32	4,080
2026-03-20	197.00	198.00	190.60	195.20	191.47	1,124
2026-03-19	204.00	204.00	193.20	195.40	191.67	1,857
2026-03-18	214.00	216.50	204.50	204.50	200.60	1,557
2026-03-17	208.00	214.00	207.50	212.00	207.95	1,210
2026-03-16	213.00	214.00	208.00	209.50	205.50	1,309
2026-03-13	219.00	220.50	213.00	214.50	210.40	589
2026-03-12	221.00	223.50	219.00	219.50	215.31	433
2026-03-11	222.00	225.50	218.00	223.00	218.74	570
2026-03-10	223.00	225.50	219.00	219.00	214.82	3,924
2026-03-09	226.00	226.00	218.50	221.00	216.78	1,306
2026-03-06	237.50	237.50	226.00	227.50	223.16	883
2026-03-05	237.00	238.00	233.50	236.00	231.49	838
2026-03-04	241.50	242.00	233.50	235.50	231.00	1,814
2026-03-03	260.00	260.00	240.00	241.50	236.89	1,891
2026-03-02	254.00	263.00	246.00	258.00	253.07	2,124
2026-02-27	265.00	265.00	254.00	255.00	250.13	2,039
2026-02-26	265.00	272.50	264.50	265.50	260.43	1,658
2026-02-25	261.00	266.00	261.00	263.00	257.98	625
2026-02-24	266.50	266.50	255.00	262.00	257.00	1,453
2026-02-23	272.50	272.50	266.50	266.50	261.41	761
2026-02-20	272.00	275.00	271.00	274.50	269.26	453
2026-02-19	275.00	275.00	272.00	272.50	267.30	437
2026-02-18	274.00	275.00	273.50	275.00	269.75	310
2026-02-17	278.00	278.00	272.00	273.50	268.28	699
2026-02-16	270.00	281.00	266.00	277.50	272.20	3,324
2026-02-13	270.50	270.50	266.00	270.00	264.84	1,122
2026-02-12	271.50	274.00	266.00	268.50	263.37	403
2026-02-11	273.00	275.00	269.50	273.50	268.28	1,212
2026-02-10	268.00	276.50	268.00	275.00	269.75	1,922
2026-02-09	271.00	272.00	267.00	270.00	264.84	1,200
2026-02-06	268.50	272.00	264.00	272.00	266.81	694
2026-02-05	268.50	268.50	261.50	268.00	262.88	715
2026-02-04	264.00	274.00	259.00	266.50	261.41	1,228
2026-02-03	274.50	274.50	262.00	265.00	259.94	1,316
2026-02-02	268.50	274.50	263.00	274.00	268.77	1,245

← NewerPage 3 of 21 · 1,257 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.