Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 132.60 | 145.00 | 132.40 | 145.00 | 145.00 | 6,013 |
| 2026-10-15 | 132.20 | 133.80 | 129.00 | 132.80 | 132.80 | 3,029 |
| 2026-10-14 | 132.80 | 135.40 | 132.00 | 132.40 | 132.40 | 1,194 |
| 2026-10-13 | 131.80 | 133.20 | 130.80 | 132.00 | 132.00 | 1,356 |
| 2026-10-12 | 130.40 | 131.40 | 129.40 | 131.00 | 131.00 | 1,202 |
| 2026-10-09 | 126.00 | 132.80 | 126.00 | 130.00 | 130.00 | 2,525 |
| 2026-10-08 | 131.00 | 131.00 | 126.00 | 126.00 | 126.00 | 3,497 |
| 2026-10-07 | 136.60 | 137.00 | 131.20 | 131.20 | 131.20 | 1,552 |
| 2026-10-06 | 134.40 | 139.40 | 134.40 | 137.40 | 137.40 | 1,377 |
| 2026-10-05 | 132.00 | 138.20 | 129.80 | 133.60 | 133.60 | 3,930 |
| 2026-10-02 | 131.20 | 132.60 | 127.60 | 130.40 | 130.40 | 3,262 |
| 2026-10-01 | 135.20 | 137.80 | 131.00 | 131.00 | 131.00 | 1,953 |
| 2026-09-30 | 134.80 | 139.80 | 134.80 | 136.40 | 136.40 | 3,239 |
| 2026-09-29 | 131.80 | 135.40 | 131.00 | 134.00 | 134.00 | 19,010 |
| 2026-09-28 | 137.00 | 137.00 | 131.80 | 131.80 | 131.80 | 2,391 |
| 2026-09-25 | 134.00 | 137.20 | 134.00 | 136.20 | 136.20 | 7,507 |
| 2026-09-24 | 136.00 | 138.80 | 134.00 | 135.00 | 135.00 | 3,242 |
| 2026-09-23 | 138.80 | 140.60 | 136.00 | 137.00 | 137.00 | 2,073 |
| 2026-09-22 | 137.80 | 141.40 | 137.80 | 138.00 | 138.00 | 2,346 |
| 2026-09-21 | 137.00 | 140.60 | 136.80 | 137.40 | 137.40 | 4,993 |
| 2026-09-18 | 136.40 | 137.60 | 134.00 | 136.00 | 136.00 | 41,778 |
| 2026-09-17 | 129.40 | 136.60 | 129.40 | 135.60 | 135.60 | 5,858 |
| 2026-09-16 | 129.40 | 129.80 | 126.60 | 129.60 | 129.60 | 3,464 |
| 2026-09-15 | 133.00 | 133.20 | 128.00 | 128.60 | 128.60 | 3,814 |
| 2026-09-14 | 136.40 | 136.40 | 132.20 | 132.20 | 132.20 | 1,648 |
| 2026-09-11 | 136.20 | 138.00 | 135.00 | 135.60 | 135.60 | 1,165 |
| 2026-09-10 | 138.60 | 138.60 | 134.00 | 137.00 | 137.00 | 2,768 |
| 2026-09-09 | 143.40 | 143.60 | 138.00 | 138.00 | 138.00 | 2,293 |
| 2026-09-08 | 146.00 | 146.00 | 141.40 | 144.20 | 144.20 | 2,312 |
| 2026-09-07 | 150.80 | 152.60 | 146.00 | 146.00 | 146.00 | 2,900 |
| 2026-09-04 | 152.40 | 154.00 | 149.00 | 151.80 | 151.80 | 2,430 |
| 2026-09-03 | 143.60 | 150.00 | 143.60 | 150.00 | 150.00 | 3,423 |
| 2026-09-02 | 148.00 | 148.00 | 142.80 | 145.60 | 145.60 | 3,801 |
| 2026-09-01 | 150.80 | 150.80 | 142.80 | 148.40 | 148.40 | 6,180 |
| 2026-08-31 | 150.60 | 152.00 | 148.40 | 151.20 | 151.20 | 49,560 |
| 2026-08-28 | 145.00 | 149.80 | 145.00 | 149.20 | 149.20 | 4,443 |
| 2026-08-27 | 140.40 | 147.00 | 138.00 | 144.80 | 144.80 | 4,742 |
| 2026-08-26 | 136.80 | 142.60 | 135.00 | 140.40 | 140.40 | 7,174 |
| 2026-08-25 | 136.80 | 138.00 | 135.20 | 136.00 | 136.00 | 4,412 |
| 2026-08-24 | 133.80 | 138.00 | 133.80 | 135.80 | 135.80 | 1,720 |
| 2026-08-21 | 135.80 | 135.80 | 131.00 | 135.00 | 135.00 | 4,401 |
| 2026-08-20 | 139.60 | 139.60 | 135.00 | 135.00 | 135.00 | 15,847 |
| 2026-08-19 | 141.20 | 141.20 | 138.80 | 140.40 | 140.40 | 3,386 |
| 2026-08-18 | 144.80 | 145.00 | 140.00 | 141.20 | 141.20 | 5,987 |
| 2026-08-17 | 142.80 | 145.00 | 141.80 | 144.00 | 144.00 | 5,410 |
| 2026-08-14 | 141.60 | 143.60 | 140.80 | 141.20 | 141.20 | 2,328 |
| 2026-08-13 | 135.60 | 141.80 | 135.00 | 140.80 | 140.80 | 5,142 |
| 2026-08-12 | 136.00 | 138.00 | 135.20 | 135.80 | 135.80 | 2,334 |
| 2026-08-11 | 135.00 | 138.00 | 134.40 | 136.80 | 136.80 | 1,932 |
| 2026-08-10 | 139.00 | 141.00 | 135.40 | 135.40 | 135.40 | 1,939 |
| 2026-08-07 | 140.20 | 141.60 | 138.00 | 138.60 | 138.60 | 2,448 |
| 2026-08-06 | 144.00 | 147.60 | 139.40 | 139.40 | 139.40 | 3,108 |
| 2026-08-05 | 148.40 | 151.80 | 143.00 | 144.00 | 144.00 | 5,558 |
| 2026-08-04 | 144.00 | 149.00 | 144.00 | 148.40 | 148.40 | 8,592 |
| 2026-08-03 | 137.60 | 144.00 | 137.60 | 144.00 | 144.00 | 3,049 |
| 2026-07-31 | 143.00 | 145.20 | 137.00 | 139.20 | 139.20 | 4,058 |
| 2026-07-30 | 141.00 | 144.00 | 139.80 | 143.00 | 143.00 | 4,541 |
| 2026-07-29 | 141.40 | 142.00 | 137.80 | 140.60 | 140.60 | 3,588 |
| 2026-07-28 | 129.40 | 141.40 | 129.40 | 141.00 | 141.00 | 9,593 |
| 2026-07-27 | 133.80 | 138.20 | 128.40 | 128.40 | 128.40 | 6,827 |
Page 1 of 21 · 1,257 trading daysOlder →
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.