Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 318.00 | 321.00 | 316.00 | 321.00 | 309.41 | 1,416 |
| 2024-11-12 | 312.50 | 320.50 | 312.00 | 320.00 | 308.44 | 1,616 |
| 2024-11-11 | 313.00 | 317.00 | 305.50 | 315.00 | 303.62 | 1,243 |
| 2024-11-08 | 307.50 | 324.00 | 307.50 | 313.00 | 301.70 | 1,267 |
| 2024-11-07 | 294.50 | 309.50 | 292.00 | 307.50 | 296.39 | 838 |
| 2024-11-06 | 294.00 | 306.00 | 290.50 | 296.00 | 285.31 | 575 |
| 2024-11-05 | 304.50 | 304.50 | 292.00 | 296.00 | 285.31 | 618 |
| 2024-11-04 | 315.00 | 315.00 | 305.00 | 307.00 | 295.91 | 632 |
| 2024-11-01 | 328.00 | 330.00 | 316.00 | 317.00 | 305.55 | 495 |
| 2024-10-31 | 324.00 | 333.00 | 323.00 | 330.00 | 318.08 | 1,505 |
| 2024-10-30 | 326.50 | 327.00 | 322.50 | 326.00 | 314.23 | 637 |
| 2024-10-29 | 325.50 | 330.00 | 322.50 | 330.00 | 318.08 | 426 |
| 2024-10-28 | 323.00 | 325.50 | 322.50 | 325.50 | 313.74 | 509 |
| 2024-10-25 | 321.50 | 324.50 | 321.50 | 324.00 | 312.30 | 295 |
| 2024-10-24 | 324.00 | 325.50 | 320.50 | 323.50 | 311.82 | 1,441 |
| 2024-10-23 | 325.50 | 327.00 | 322.00 | 324.00 | 312.30 | 728 |
| 2024-10-22 | 323.00 | 325.50 | 322.00 | 324.50 | 312.78 | 157 |
| 2024-10-21 | 329.50 | 329.50 | 320.00 | 325.00 | 313.26 | 679 |
| 2024-10-18 | 329.50 | 329.50 | 325.00 | 328.00 | 316.15 | 156 |
| 2024-10-17 | 331.00 | 331.00 | 324.50 | 328.00 | 316.15 | 133 |
| 2024-10-16 | 323.50 | 334.50 | 322.50 | 329.00 | 317.12 | 588 |
| 2024-10-15 | 323.00 | 325.00 | 320.50 | 324.50 | 312.78 | 456 |
| 2024-10-14 | 324.00 | 326.00 | 320.50 | 325.50 | 313.74 | 658 |
| 2024-10-11 | 328.50 | 328.50 | 324.00 | 325.00 | 313.26 | 795 |
| 2024-10-10 | 330.50 | 331.00 | 324.00 | 331.00 | 319.05 | 399 |
| 2024-10-09 | 330.00 | 330.50 | 326.50 | 328.00 | 316.15 | 576 |
| 2024-10-08 | 327.00 | 330.00 | 323.00 | 330.00 | 318.08 | 370 |
| 2024-10-07 | 325.50 | 331.50 | 323.00 | 329.50 | 317.60 | 2,098 |
| 2024-10-04 | 334.00 | 335.00 | 324.50 | 328.50 | 316.64 | 295 |
| 2024-10-03 | 339.00 | 339.00 | 328.00 | 334.50 | 322.42 | 752 |
| 2024-10-02 | 339.00 | 339.00 | 330.00 | 337.00 | 324.83 | 874 |
| 2024-10-01 | 348.00 | 348.00 | 338.50 | 342.00 | 329.65 | 919 |
| 2024-09-30 | 341.00 | 350.00 | 341.00 | 347.00 | 334.47 | 898 |
| 2024-09-27 | 340.00 | 346.00 | 340.00 | 344.00 | 331.58 | 276 |
| 2024-09-26 | 331.50 | 346.00 | 330.50 | 342.50 | 330.13 | 1,288 |
| 2024-09-25 | 328.00 | 338.00 | 328.00 | 334.00 | 321.94 | 1,351 |
| 2024-09-24 | 331.50 | 338.50 | 325.00 | 330.00 | 318.08 | 872 |
| 2024-09-23 | 328.00 | 332.50 | 328.00 | 330.00 | 318.08 | 615 |
| 2024-09-20 | 331.00 | 332.50 | 326.00 | 329.50 | 317.60 | 3,071 |
| 2024-09-19 | 315.50 | 335.00 | 315.50 | 332.00 | 320.01 | 1,651 |
| 2024-09-18 | 318.00 | 318.00 | 312.00 | 317.00 | 305.55 | 716 |
| 2024-09-17 | 312.00 | 320.50 | 312.00 | 320.50 | 308.93 | 1,245 |
| 2024-09-16 | 320.00 | 320.00 | 307.00 | 310.00 | 298.80 | 1,789 |
| 2024-09-13 | 307.50 | 317.50 | 304.50 | 317.50 | 306.03 | 566 |
| 2024-09-12 | 305.00 | 306.50 | 302.50 | 306.50 | 295.43 | 295 |
| 2024-09-11 | 305.50 | 314.50 | 301.00 | 306.00 | 294.95 | 1,033 |
| 2024-09-10 | 305.00 | 305.50 | 300.00 | 305.50 | 294.47 | 390 |
| 2024-09-09 | 300.00 | 308.00 | 298.00 | 305.00 | 293.98 | 832 |
| 2024-09-06 | 305.50 | 307.00 | 300.00 | 300.00 | 289.17 | 620 |
| 2024-09-05 | 298.00 | 308.00 | 298.00 | 308.00 | 296.88 | 2,498 |
| 2024-09-04 | 299.00 | 299.00 | 294.50 | 298.00 | 287.24 | 846 |
| 2024-09-03 | 300.00 | 302.00 | 298.00 | 301.00 | 290.13 | 2,164 |
| 2024-09-02 | 305.00 | 305.00 | 297.00 | 301.50 | 290.61 | 941 |
| 2024-08-30 | 302.00 | 308.50 | 302.00 | 307.50 | 296.39 | 965 |
| 2024-08-29 | 307.50 | 307.50 | 297.50 | 302.00 | 291.09 | 2,020 |
| 2024-08-28 | 317.50 | 317.50 | 305.00 | 307.50 | 296.39 | 717 |
| 2024-08-27 | 314.50 | 317.50 | 314.50 | 315.00 | 303.62 | 215 |
| 2024-08-26 | 323.00 | 323.00 | 312.00 | 316.00 | 304.59 | 931 |
| 2024-08-23 | 316.00 | 324.00 | 314.00 | 322.00 | 310.37 | 8,154 |
| 2024-08-22 | 320.50 | 323.50 | 313.50 | 313.50 | 302.18 | 610 |
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.