Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 253.00 | 256.50 | 251.00 | 251.50 | 246.70 | 1,135 |
| 2025-10-29 | 262.00 | 262.00 | 253.00 | 253.00 | 248.17 | 823 |
| 2025-10-28 | 264.00 | 264.50 | 260.50 | 262.00 | 257.00 | 750 |
| 2025-10-27 | 272.00 | 272.00 | 261.50 | 266.00 | 260.92 | 893 |
| 2025-10-24 | 288.00 | 288.00 | 273.00 | 273.00 | 267.79 | 1,302 |
| 2025-10-23 | 283.50 | 288.00 | 278.50 | 285.00 | 279.56 | 568 |
| 2025-10-22 | 280.00 | 284.00 | 279.50 | 280.50 | 275.14 | 709 |
| 2025-10-21 | 282.50 | 285.50 | 277.50 | 282.00 | 276.62 | 615 |
| 2025-10-20 | 285.00 | 288.00 | 281.00 | 284.50 | 279.07 | 1,246 |
| 2025-10-17 | 285.00 | 285.00 | 280.50 | 284.00 | 278.58 | 508 |
| 2025-10-16 | 282.00 | 291.00 | 282.00 | 287.00 | 281.52 | 753 |
| 2025-10-15 | 288.00 | 291.50 | 282.00 | 283.00 | 277.60 | 1,046 |
| 2025-10-14 | 293.50 | 293.50 | 286.50 | 286.50 | 281.03 | 1,004 |
| 2025-10-13 | 305.50 | 307.00 | 293.50 | 295.00 | 289.37 | 919 |
| 2025-10-10 | 315.50 | 315.50 | 303.50 | 303.50 | 297.71 | 425 |
| 2025-10-09 | 315.00 | 320.50 | 314.50 | 317.00 | 310.95 | 598 |
| 2025-10-08 | 310.00 | 314.50 | 308.50 | 314.50 | 308.50 | 918 |
| 2025-10-07 | 313.00 | 318.00 | 312.00 | 312.00 | 306.04 | 592 |
| 2025-10-06 | 321.00 | 322.00 | 311.50 | 316.00 | 309.97 | 1,153 |
| 2025-10-03 | 316.00 | 322.00 | 316.00 | 321.00 | 314.87 | 372 |
| 2025-10-02 | 314.00 | 318.00 | 314.00 | 318.00 | 311.93 | 569 |
| 2025-10-01 | 305.50 | 310.00 | 301.00 | 306.00 | 300.16 | 343 |
| 2025-09-30 | 314.50 | 315.00 | 305.50 | 305.50 | 299.67 | 713 |
| 2025-09-29 | 301.00 | 314.50 | 298.00 | 313.50 | 307.51 | 1,830 |
| 2025-09-26 | 303.00 | 304.00 | 302.00 | 302.00 | 296.23 | 1,052 |
| 2025-09-25 | 315.00 | 316.00 | 312.00 | 312.50 | 306.53 | 580 |
| 2025-09-24 | 314.00 | 320.50 | 311.50 | 317.00 | 310.95 | 1,846 |
| 2025-09-23 | 313.00 | 320.00 | 313.00 | 316.00 | 309.97 | 966 |
| 2025-09-22 | 327.50 | 327.50 | 311.00 | 312.50 | 306.53 | 2,438 |
| 2025-09-19 | 335.50 | 336.50 | 325.50 | 325.50 | 319.29 | 4,657 |
| 2025-09-18 | 339.50 | 340.50 | 330.00 | 333.50 | 327.13 | 1,134 |
| 2025-09-17 | 344.00 | 346.00 | 335.50 | 337.00 | 330.57 | 723 |
| 2025-09-16 | 349.50 | 350.00 | 339.00 | 341.50 | 334.98 | 649 |
| 2025-09-15 | 347.00 | 352.50 | 346.00 | 350.50 | 343.81 | 248 |
| 2025-09-12 | 349.50 | 350.50 | 349.00 | 349.00 | 342.34 | 124 |
| 2025-09-11 | 348.50 | 352.50 | 345.50 | 349.50 | 342.83 | 454 |
| 2025-09-10 | 354.00 | 360.50 | 349.50 | 350.50 | 343.81 | 407 |
| 2025-09-09 | 354.00 | 355.00 | 348.00 | 354.00 | 347.24 | 1,024 |
| 2025-09-08 | 358.50 | 359.50 | 353.50 | 355.00 | 348.22 | 297 |
| 2025-09-05 | 370.50 | 371.00 | 360.00 | 361.00 | 354.11 | 485 |
| 2025-09-04 | 364.50 | 371.00 | 364.50 | 368.00 | 360.97 | 379 |
| 2025-09-03 | 364.50 | 377.00 | 361.00 | 362.00 | 355.09 | 637 |
| 2025-09-02 | 372.50 | 372.50 | 363.50 | 367.00 | 359.99 | 742 |
| 2025-09-01 | 350.00 | 375.00 | 350.00 | 375.00 | 367.84 | 1,587 |
| 2025-08-29 | 351.00 | 356.00 | 349.00 | 352.00 | 345.28 | 1,054 |
| 2025-08-28 | 351.00 | 356.00 | 350.00 | 351.00 | 344.30 | 2,397 |
| 2025-08-27 | 363.50 | 363.50 | 351.00 | 352.50 | 345.77 | 1,561 |
| 2025-08-26 | 365.50 | 370.00 | 363.50 | 364.50 | 357.54 | 890 |
| 2025-08-25 | 368.00 | 372.50 | 368.00 | 368.00 | 360.97 | 793 |
| 2025-08-22 | 365.50 | 372.50 | 363.50 | 369.50 | 362.45 | 1,601 |
| 2025-08-21 | 370.00 | 370.00 | 364.00 | 368.00 | 360.97 | 172 |
| 2025-08-20 | 371.00 | 373.00 | 369.00 | 369.00 | 361.95 | 621 |
| 2025-08-19 | 373.50 | 374.50 | 366.50 | 373.00 | 365.88 | 892 |
| 2025-08-18 | 371.00 | 374.00 | 368.00 | 371.00 | 363.92 | 845 |
| 2025-08-15 | 372.00 | 373.00 | 368.00 | 372.00 | 364.90 | 1,524 |
| 2025-08-14 | 378.50 | 378.50 | 367.50 | 374.00 | 366.86 | 592 |
| 2025-08-13 | 380.50 | 381.00 | 376.00 | 376.00 | 368.82 | 191 |
| 2025-08-12 | 373.00 | 382.00 | 370.00 | 381.50 | 374.22 | 1,216 |
| 2025-08-11 | 379.50 | 382.00 | 373.00 | 375.50 | 368.33 | 402 |
| 2025-08-08 | 382.00 | 383.00 | 377.50 | 381.50 | 374.22 | 541 |
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.