Huber+suhner AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	82.400	84.000	81.500	82.400	79.327	55,193
2024-08-20	80.000	84.700	79.300	83.700	80.579	198,236
2024-08-19	74.600	75.300	74.200	74.200	71.433	19,180
2024-08-16	73.400	74.100	73.400	74.100	71.337	9,630
2024-08-15	75.500	75.500	74.100	74.400	71.625	7,188
2024-08-14	75.100	75.500	74.500	75.000	72.203	8,135
2024-08-13	73.900	75.000	73.900	74.900	72.107	5,931
2024-08-12	74.600	75.100	74.300	74.500	71.722	8,376
2024-08-09	73.100	75.200	73.100	74.600	71.818	4,546
2024-08-08	74.200	74.600	73.500	74.500	71.722	7,389
2024-08-07	74.000	74.800	72.700	74.200	71.433	20,228
2024-08-06	73.900	74.000	72.500	73.000	70.278	15,096
2024-08-05	72.000	73.300	71.300	73.300	70.566	15,803
2024-08-02	76.400	76.400	73.300	74.400	71.625	23,404
2024-07-31	76.900	77.300	75.200	77.000	74.128	15,715
2024-07-30	75.800	77.400	75.800	76.900	74.032	12,402
2024-07-29	77.500	78.000	76.000	76.200	73.358	17,036
2024-07-26	76.600	78.000	76.500	77.800	74.899	16,263
2024-07-25	77.500	77.500	76.000	76.700	73.840	17,283
2024-07-24	76.900	78.000	76.900	77.400	74.513	8,823
2024-07-23	77.200	77.900	76.700	77.500	74.610	14,684
2024-07-22	77.000	77.800	76.700	77.200	74.321	17,140
2024-07-19	75.900	76.900	75.400	76.900	74.032	16,144
2024-07-18	77.200	77.200	75.900	76.400	73.551	13,265
2024-07-17	78.000	78.000	77.000	77.000	74.128	10,758
2024-07-16	77.800	78.300	77.100	77.700	74.802	8,474
2024-07-15	78.600	78.900	77.700	78.600	75.669	15,149
2024-07-12	77.800	79.100	77.400	79.000	76.054	18,364
2024-07-11	77.000	77.700	76.300	77.400	74.513	14,889
2024-07-10	77.800	77.800	76.200	76.800	73.936	16,290
2024-07-09	77.900	78.000	77.100	77.400	74.513	10,259
2024-07-08	77.700	78.300	77.500	77.800	74.899	10,668
2024-07-05	78.800	79.100	77.600	77.900	74.995	9,963
2024-07-04	78.000	79.300	77.900	78.600	75.669	23,007
2024-07-03	77.300	78.800	76.300	78.500	75.572	19,087
2024-07-02	77.000	77.400	75.200	77.000	74.128	14,155
2024-07-01	77.000	77.500	76.600	76.600	73.743	9,568
2024-06-28	76.200	77.000	76.100	76.500	73.647	14,407
2024-06-27	75.800	76.800	75.500	76.500	73.647	10,370
2024-06-26	77.000	77.000	75.600	75.700	72.877	14,231
2024-06-25	76.800	77.300	75.800	76.600	73.743	16,818
2024-06-24	76.800	77.700	76.800	77.300	74.417	20,988
2024-06-21	77.000	77.400	76.100	77.400	74.513	81,787
2024-06-20	76.800	78.000	76.500	77.200	74.321	13,654
2024-06-19	77.000	77.300	76.200	77.000	74.128	17,140
2024-06-18	76.100	77.200	75.600	77.000	74.128	27,586
2024-06-17	75.000	76.000	74.900	76.000	73.166	12,463
2024-06-14	75.800	76.100	74.900	75.700	72.877	22,011
2024-06-13	77.400	77.600	75.500	76.100	73.262	17,997
2024-06-12	74.600	77.200	74.100	77.100	74.225	23,988
2024-06-11	74.900	75.500	73.900	74.200	71.433	12,687
2024-06-10	74.000	74.600	73.700	74.600	71.818	14,275
2024-06-07	75.000	75.200	74.100	74.400	71.625	17,777
2024-06-06	75.400	75.600	74.100	74.600	71.818	84,667
2024-06-05	75.200	75.200	74.100	75.200	72.396	20,237
2024-06-04	75.000	75.000	73.100	74.400	71.625	33,924
2024-06-03	77.100	77.200	75.200	75.600	72.781	61,630
2024-05-31	75.800	76.300	74.800	76.300	73.455	85,629
2024-05-30	76.100	76.400	75.700	76.200	73.358	16,796
2024-05-29	77.200	77.600	76.300	76.500	73.647	18,316

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	2.0000 CHF
2025-04-04	1.9000 CHF
2024-04-02	1.7000 CHF
2023-03-31	2.1000 CHF
2022-04-08	2.0000 CHF
2021-04-06	1.3000 CHF
2020-04-03	1.6000 CHF
2019-04-12	1.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.