Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 316.50 | 325.00 | 316.50 | 322.00 | 310.37 | 533 |
| 2025-02-11 | 317.50 | 319.00 | 308.00 | 318.00 | 306.52 | 2,455 |
| 2025-02-10 | 320.00 | 321.50 | 317.50 | 321.50 | 309.89 | 538 |
| 2025-02-07 | 311.00 | 320.00 | 310.00 | 320.00 | 308.44 | 855 |
| 2025-02-06 | 313.00 | 315.00 | 306.50 | 313.00 | 301.70 | 2,753 |
| 2025-02-05 | 316.00 | 317.00 | 307.00 | 315.00 | 303.62 | 3,160 |
| 2025-02-04 | 314.00 | 317.50 | 311.00 | 315.00 | 303.62 | 1,747 |
| 2025-02-03 | 325.50 | 325.50 | 312.00 | 312.00 | 300.73 | 2,351 |
| 2025-01-31 | 327.00 | 329.00 | 324.00 | 327.50 | 315.67 | 1,124 |
| 2025-01-30 | 318.50 | 330.00 | 318.50 | 325.50 | 313.74 | 948 |
| 2025-01-29 | 320.00 | 324.50 | 318.00 | 320.00 | 308.44 | 822 |
| 2025-01-28 | 317.50 | 325.00 | 315.00 | 318.50 | 307.00 | 2,116 |
| 2025-01-27 | 316.00 | 321.00 | 315.00 | 319.00 | 307.48 | 468 |
| 2025-01-24 | 313.00 | 327.00 | 313.00 | 318.50 | 307.00 | 1,222 |
| 2025-01-23 | 316.00 | 316.00 | 312.50 | 314.00 | 302.66 | 779 |
| 2025-01-22 | 318.50 | 325.50 | 315.00 | 316.00 | 304.59 | 1,075 |
| 2025-01-21 | 317.00 | 322.00 | 315.50 | 322.00 | 310.37 | 529 |
| 2025-01-20 | 316.50 | 323.00 | 314.50 | 318.50 | 307.00 | 2,194 |
| 2025-01-17 | 312.50 | 320.00 | 311.00 | 318.50 | 307.00 | 986 |
| 2025-01-16 | 311.00 | 315.50 | 310.50 | 314.50 | 303.14 | 764 |
| 2025-01-15 | 313.00 | 316.00 | 310.00 | 313.00 | 301.70 | 831 |
| 2025-01-14 | 319.50 | 319.50 | 306.50 | 311.00 | 299.77 | 1,240 |
| 2025-01-13 | 317.00 | 322.50 | 314.50 | 321.50 | 309.89 | 1,464 |
| 2025-01-10 | 321.00 | 321.00 | 308.00 | 319.00 | 307.48 | 1,038 |
| 2025-01-09 | 337.00 | 341.50 | 333.50 | 333.50 | 321.46 | 1,177 |
| 2025-01-08 | 337.50 | 340.00 | 337.00 | 337.00 | 324.83 | 859 |
| 2025-01-07 | 336.00 | 338.50 | 334.00 | 335.50 | 323.38 | 857 |
| 2025-01-06 | 328.00 | 336.00 | 326.00 | 336.00 | 323.87 | 1,225 |
| 2025-01-03 | 310.00 | 328.00 | 310.00 | 328.00 | 316.15 | 805 |
| 2024-12-30 | 310.00 | 311.00 | 309.00 | 310.00 | 298.80 | 274 |
| 2024-12-27 | 305.00 | 312.00 | 305.00 | 312.00 | 300.73 | 518 |
| 2024-12-23 | 315.00 | 315.00 | 303.00 | 309.00 | 297.84 | 531 |
| 2024-12-20 | 299.50 | 315.00 | 299.00 | 315.00 | 303.62 | 1,591 |
| 2024-12-19 | 303.00 | 303.50 | 299.00 | 301.50 | 290.61 | 591 |
| 2024-12-18 | 301.00 | 307.00 | 301.00 | 305.00 | 293.98 | 447 |
| 2024-12-17 | 303.00 | 303.00 | 300.00 | 302.00 | 291.09 | 1,100 |
| 2024-12-16 | 309.00 | 310.00 | 303.00 | 303.00 | 292.06 | 884 |
| 2024-12-13 | 311.00 | 312.00 | 310.00 | 311.00 | 299.77 | 413 |
| 2024-12-12 | 309.50 | 313.00 | 308.00 | 313.00 | 301.70 | 724 |
| 2024-12-11 | 307.00 | 311.50 | 305.00 | 311.50 | 300.25 | 3,046 |
| 2024-12-10 | 314.00 | 314.00 | 307.00 | 309.00 | 297.84 | 610 |
| 2024-12-09 | 320.50 | 320.50 | 312.00 | 315.50 | 304.11 | 1,628 |
| 2024-12-06 | 318.00 | 323.00 | 313.00 | 322.00 | 310.37 | 591 |
| 2024-12-05 | 320.00 | 320.00 | 315.50 | 320.00 | 308.44 | 225 |
| 2024-12-04 | 316.50 | 325.00 | 315.00 | 323.00 | 311.33 | 855 |
| 2024-12-03 | 325.00 | 325.00 | 315.00 | 317.00 | 305.55 | 207 |
| 2024-12-02 | 333.00 | 336.00 | 325.00 | 325.00 | 313.26 | 574 |
| 2024-11-29 | 333.00 | 336.00 | 333.00 | 335.00 | 322.90 | 674 |
| 2024-11-28 | 331.00 | 339.50 | 330.00 | 333.00 | 320.97 | 1,217 |
| 2024-11-27 | 318.50 | 331.00 | 317.00 | 331.00 | 319.05 | 1,118 |
| 2024-11-26 | 317.50 | 323.00 | 317.50 | 319.50 | 307.96 | 524 |
| 2024-11-25 | 309.50 | 319.00 | 309.50 | 319.00 | 307.48 | 1,143 |
| 2024-11-22 | 310.00 | 312.00 | 309.00 | 311.50 | 300.25 | 403 |
| 2024-11-21 | 308.00 | 310.50 | 308.00 | 308.50 | 297.36 | 1,880 |
| 2024-11-20 | 311.50 | 312.00 | 307.50 | 310.00 | 298.80 | 1,658 |
| 2024-11-19 | 316.00 | 316.00 | 308.50 | 313.50 | 302.18 | 1,277 |
| 2024-11-18 | 322.00 | 324.00 | 315.50 | 315.50 | 304.11 | 557 |
| 2024-11-15 | 323.00 | 327.50 | 321.00 | 321.00 | 309.41 | 688 |
| 2024-11-14 | 319.50 | 325.00 | 316.50 | 325.00 | 313.26 | 574 |
| 2024-11-13 | 318.00 | 321.00 | 316.00 | 321.00 | 309.41 | 1,416 |
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.