Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 256.00 | 274.00 | 256.00 | 274.00 | 268.77 | 988 |
| 2025-05-09 | 246.50 | 256.00 | 246.50 | 255.00 | 250.13 | 734 |
| 2025-05-08 | 252.00 | 252.00 | 244.00 | 248.00 | 243.26 | 331 |
| 2025-05-07 | 262.00 | 262.50 | 252.00 | 252.00 | 247.19 | 3,209 |
| 2025-05-06 | 266.00 | 266.00 | 256.00 | 259.50 | 254.55 | 537 |
| 2025-05-05 | 262.00 | 267.50 | 261.50 | 263.50 | 258.47 | 1,285 |
| 2025-05-02 | 255.00 | 260.50 | 255.00 | 260.50 | 255.53 | 257 |
| 2025-04-30 | 253.00 | 256.00 | 248.00 | 252.00 | 247.19 | 721 |
| 2025-04-29 | 249.00 | 253.00 | 249.00 | 251.00 | 246.21 | 478 |
| 2025-04-28 | 243.50 | 249.00 | 243.50 | 247.00 | 242.28 | 313 |
| 2025-04-25 | 241.50 | 243.50 | 239.50 | 242.00 | 237.38 | 415 |
| 2025-04-24 | 228.00 | 241.00 | 228.00 | 240.00 | 235.42 | 1,915 |
| 2025-04-23 | 232.00 | 238.00 | 223.50 | 230.50 | 222.18 | 2,093 |
| 2025-04-22 | 249.00 | 249.00 | 231.00 | 231.00 | 222.66 | 3,828 |
| 2025-04-17 | 246.00 | 251.50 | 239.50 | 247.50 | 238.56 | 1,632 |
| 2025-04-16 | 242.00 | 245.50 | 238.00 | 245.50 | 236.63 | 740 |
| 2025-04-15 | 243.50 | 250.00 | 243.00 | 245.00 | 236.15 | 2,031 |
| 2025-04-14 | 247.00 | 257.00 | 242.50 | 243.50 | 234.71 | 1,358 |
| 2025-04-11 | 247.00 | 247.00 | 238.00 | 245.00 | 236.15 | 810 |
| 2025-04-10 | 275.00 | 275.00 | 245.00 | 248.00 | 239.04 | 1,090 |
| 2025-04-09 | 250.00 | 250.00 | 240.00 | 243.50 | 234.71 | 1,892 |
| 2025-04-08 | 256.50 | 264.00 | 255.00 | 255.00 | 245.79 | 910 |
| 2025-04-07 | 255.00 | 274.00 | 255.00 | 258.50 | 249.16 | 2,322 |
| 2025-04-04 | 280.00 | 280.50 | 262.50 | 269.50 | 259.77 | 2,154 |
| 2025-04-03 | 290.00 | 292.50 | 282.50 | 282.50 | 272.30 | 862 |
| 2025-04-02 | 300.00 | 305.00 | 295.50 | 299.00 | 288.20 | 501 |
| 2025-04-01 | 314.00 | 314.50 | 300.00 | 300.00 | 289.17 | 641 |
| 2025-03-31 | 328.00 | 328.00 | 311.50 | 314.50 | 303.14 | 1,191 |
| 2025-03-28 | 328.00 | 330.00 | 324.50 | 326.50 | 314.71 | 224 |
| 2025-03-27 | 327.00 | 330.00 | 323.00 | 325.50 | 313.74 | 432 |
| 2025-03-26 | 330.00 | 331.50 | 323.00 | 328.00 | 316.15 | 437 |
| 2025-03-25 | 325.00 | 329.50 | 324.50 | 328.00 | 316.15 | 571 |
| 2025-03-24 | 333.00 | 333.00 | 322.50 | 325.00 | 313.26 | 249 |
| 2025-03-21 | 325.00 | 333.00 | 316.00 | 333.00 | 320.97 | 1,767 |
| 2025-03-20 | 330.00 | 336.50 | 324.00 | 324.00 | 312.30 | 242 |
| 2025-03-19 | 332.00 | 338.00 | 324.00 | 332.00 | 320.01 | 1,499 |
| 2025-03-18 | 323.50 | 328.50 | 322.00 | 328.50 | 316.64 | 549 |
| 2025-03-17 | 322.00 | 326.50 | 319.00 | 323.00 | 311.33 | 563 |
| 2025-03-14 | 314.00 | 326.00 | 314.00 | 322.00 | 310.37 | 1,872 |
| 2025-03-13 | 308.00 | 315.00 | 307.00 | 315.00 | 303.62 | 2,219 |
| 2025-03-12 | 303.00 | 312.50 | 303.00 | 310.00 | 298.80 | 1,018 |
| 2025-03-11 | 306.00 | 315.00 | 303.00 | 304.50 | 293.50 | 1,167 |
| 2025-03-10 | 300.00 | 308.50 | 300.00 | 308.50 | 297.36 | 892 |
| 2025-03-07 | 295.50 | 307.00 | 295.50 | 302.00 | 291.09 | 1,790 |
| 2025-03-06 | 282.50 | 295.50 | 282.50 | 295.50 | 284.83 | 850 |
| 2025-03-05 | 283.50 | 294.50 | 281.00 | 282.00 | 271.82 | 1,013 |
| 2025-03-04 | 295.00 | 295.00 | 277.50 | 281.50 | 271.33 | 2,078 |
| 2025-03-03 | 303.00 | 305.00 | 291.50 | 295.00 | 284.35 | 1,057 |
| 2025-02-28 | 301.00 | 307.00 | 298.00 | 304.00 | 293.02 | 966 |
| 2025-02-27 | 314.00 | 315.00 | 300.00 | 302.00 | 291.09 | 3,404 |
| 2025-02-26 | 315.00 | 317.50 | 314.00 | 314.00 | 302.66 | 955 |
| 2025-02-25 | 312.00 | 317.50 | 310.00 | 315.00 | 303.62 | 294 |
| 2025-02-24 | 309.50 | 314.00 | 307.50 | 312.00 | 300.73 | 417 |
| 2025-02-21 | 302.50 | 312.00 | 301.50 | 312.00 | 300.73 | 830 |
| 2025-02-20 | 310.50 | 310.50 | 300.00 | 302.00 | 291.09 | 1,765 |
| 2025-02-19 | 317.00 | 320.00 | 310.50 | 311.00 | 299.77 | 1,087 |
| 2025-02-18 | 322.00 | 323.00 | 312.50 | 318.50 | 307.00 | 743 |
| 2025-02-17 | 320.00 | 323.00 | 318.50 | 323.00 | 311.33 | 274 |
| 2025-02-14 | 325.00 | 327.50 | 320.00 | 321.50 | 309.89 | 434 |
| 2025-02-13 | 320.50 | 325.00 | 316.50 | 325.00 | 313.26 | 675 |
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.