Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 267.00 | 270.00 | 266.00 | 269.50 | 264.35 | 1,076 |
| 2026-01-29 | 268.00 | 269.50 | 262.50 | 265.00 | 259.94 | 1,504 |
| 2026-01-28 | 272.00 | 274.00 | 268.00 | 269.00 | 263.86 | 1,006 |
| 2026-01-27 | 273.50 | 275.00 | 270.50 | 273.00 | 267.79 | 595 |
| 2026-01-26 | 279.00 | 279.00 | 271.50 | 271.50 | 266.32 | 1,152 |
| 2026-01-23 | 279.50 | 281.50 | 275.50 | 281.00 | 275.63 | 688 |
| 2026-01-22 | 269.00 | 281.50 | 269.00 | 281.50 | 276.13 | 909 |
| 2026-01-21 | 261.00 | 268.50 | 258.50 | 267.50 | 262.39 | 956 |
| 2026-01-20 | 264.50 | 264.50 | 255.00 | 259.50 | 254.55 | 905 |
| 2026-01-19 | 271.00 | 271.00 | 262.00 | 265.00 | 259.94 | 422 |
| 2026-01-16 | 276.00 | 279.00 | 269.00 | 271.00 | 265.83 | 998 |
| 2026-01-15 | 269.00 | 278.00 | 269.00 | 278.00 | 272.69 | 664 |
| 2026-01-14 | 271.00 | 271.00 | 266.00 | 269.00 | 263.86 | 713 |
| 2026-01-13 | 273.00 | 273.50 | 267.50 | 270.00 | 264.84 | 902 |
| 2026-01-12 | 279.50 | 280.00 | 273.00 | 274.50 | 269.26 | 578 |
| 2026-01-09 | 278.00 | 283.00 | 276.00 | 281.50 | 276.13 | 1,622 |
| 2026-01-08 | 283.00 | 283.00 | 273.00 | 276.00 | 270.73 | 1,815 |
| 2026-01-07 | 281.00 | 283.00 | 277.00 | 282.50 | 277.11 | 1,211 |
| 2026-01-06 | 269.00 | 281.00 | 263.00 | 279.00 | 273.67 | 3,251 |
| 2026-01-05 | 270.00 | 271.00 | 266.00 | 269.50 | 264.35 | 794 |
| 2025-12-30 | 273.00 | 273.00 | 268.00 | 270.00 | 264.84 | 574 |
| 2025-12-29 | 264.00 | 273.00 | 264.00 | 273.00 | 267.79 | 1,001 |
| 2025-12-23 | 266.00 | 269.00 | 263.00 | 266.00 | 260.92 | 1,257 |
| 2025-12-22 | 264.50 | 266.50 | 260.00 | 264.00 | 258.96 | 569 |
| 2025-12-19 | 271.00 | 271.00 | 264.00 | 266.50 | 261.41 | 1,954 |
| 2025-12-18 | 272.00 | 274.00 | 270.00 | 272.00 | 266.81 | 683 |
| 2025-12-17 | 278.50 | 278.50 | 267.00 | 270.00 | 264.84 | 1,712 |
| 2025-12-16 | 275.00 | 282.50 | 275.00 | 278.50 | 273.18 | 871 |
| 2025-12-15 | 272.50 | 279.00 | 272.50 | 279.00 | 273.67 | 734 |
| 2025-12-12 | 267.50 | 272.50 | 267.50 | 272.50 | 267.30 | 518 |
| 2025-12-11 | 267.00 | 271.50 | 261.00 | 268.50 | 263.37 | 1,281 |
| 2025-12-10 | 257.50 | 268.50 | 255.50 | 266.00 | 260.92 | 1,044 |
| 2025-12-09 | 254.50 | 259.50 | 253.50 | 255.50 | 250.62 | 836 |
| 2025-12-08 | 254.00 | 258.00 | 252.50 | 256.00 | 251.11 | 1,008 |
| 2025-12-05 | 255.00 | 258.50 | 255.00 | 256.50 | 251.60 | 232 |
| 2025-12-04 | 255.50 | 257.50 | 255.50 | 257.00 | 252.09 | 648 |
| 2025-12-03 | 250.00 | 256.50 | 248.00 | 256.50 | 251.60 | 1,217 |
| 2025-12-02 | 251.50 | 255.00 | 248.00 | 252.00 | 247.19 | 2,277 |
| 2025-12-01 | 253.00 | 255.50 | 250.00 | 250.00 | 245.23 | 1,212 |
| 2025-11-28 | 251.00 | 255.50 | 250.00 | 252.00 | 247.19 | 1,998 |
| 2025-11-27 | 247.50 | 253.00 | 247.50 | 253.00 | 248.17 | 2,757 |
| 2025-11-26 | 257.50 | 260.50 | 247.50 | 248.00 | 243.26 | 3,739 |
| 2025-11-25 | 250.00 | 259.00 | 250.00 | 254.50 | 249.64 | 1,522 |
| 2025-11-24 | 243.50 | 249.00 | 242.00 | 249.00 | 244.25 | 654 |
| 2025-11-21 | 242.50 | 245.00 | 237.00 | 242.50 | 237.87 | 1,355 |
| 2025-11-20 | 241.00 | 248.50 | 240.50 | 244.00 | 239.34 | 2,147 |
| 2025-11-19 | 241.50 | 244.00 | 240.00 | 241.00 | 236.40 | 897 |
| 2025-11-18 | 245.00 | 245.00 | 240.00 | 242.50 | 237.87 | 725 |
| 2025-11-17 | 237.50 | 246.50 | 237.50 | 244.50 | 239.83 | 822 |
| 2025-11-14 | 244.50 | 244.50 | 231.50 | 236.00 | 231.49 | 1,277 |
| 2025-11-13 | 252.00 | 254.00 | 242.50 | 243.00 | 238.36 | 1,151 |
| 2025-11-12 | 256.50 | 260.50 | 252.00 | 252.00 | 247.19 | 838 |
| 2025-11-11 | 256.00 | 256.50 | 253.00 | 253.50 | 248.66 | 387 |
| 2025-11-10 | 257.50 | 259.50 | 254.50 | 254.50 | 249.64 | 765 |
| 2025-11-07 | 260.50 | 263.00 | 252.00 | 255.50 | 250.62 | 475 |
| 2025-11-06 | 272.50 | 272.50 | 260.50 | 261.50 | 256.51 | 667 |
| 2025-11-05 | 287.50 | 287.50 | 272.50 | 273.00 | 267.79 | 556 |
| 2025-11-04 | 293.00 | 301.50 | 287.50 | 287.50 | 282.01 | 1,972 |
| 2025-11-03 | 298.50 | 301.00 | 291.00 | 294.00 | 288.39 | 2,486 |
| 2025-10-31 | 253.50 | 299.50 | 253.50 | 299.00 | 293.29 | 4,974 |
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.