Huber+suhner AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 78.800 | 78.800 | 77.300 | 77.300 | 74.417 | 18,161 |
| 2024-05-27 | 79.200 | 79.200 | 77.500 | 77.800 | 74.899 | 10,110 |
| 2024-05-24 | 77.800 | 79.000 | 77.500 | 78.500 | 75.572 | 14,889 |
| 2024-05-23 | 77.900 | 78.900 | 77.900 | 78.400 | 75.476 | 26,681 |
| 2024-05-22 | 76.300 | 77.800 | 76.200 | 77.800 | 74.899 | 28,846 |
| 2024-05-21 | 76.000 | 76.800 | 75.800 | 76.600 | 73.743 | 11,540 |
| 2024-05-17 | 77.200 | 77.400 | 76.000 | 76.000 | 73.166 | 14,517 |
| 2024-05-16 | 77.400 | 77.500 | 76.600 | 76.800 | 73.936 | 10,510 |
| 2024-05-15 | 77.500 | 77.600 | 76.400 | 77.300 | 74.417 | 15,926 |
| 2024-05-14 | 77.500 | 78.100 | 76.600 | 77.500 | 74.610 | 19,660 |
| 2024-05-13 | 76.900 | 77.500 | 76.800 | 77.500 | 74.610 | 12,645 |
| 2024-05-10 | 77.500 | 77.500 | 77.000 | 77.100 | 74.225 | 13,524 |
| 2024-05-08 | 76.400 | 77.000 | 75.800 | 77.000 | 74.128 | 28,310 |
| 2024-05-07 | 75.600 | 76.400 | 75.100 | 76.200 | 73.358 | 35,754 |
| 2024-05-06 | 74.600 | 75.200 | 74.400 | 75.000 | 72.203 | 8,640 |
| 2024-05-03 | 74.200 | 75.000 | 73.900 | 74.800 | 72.010 | 13,293 |
| 2024-05-02 | 74.000 | 74.800 | 73.200 | 74.200 | 71.433 | 20,995 |
| 2024-04-30 | 75.200 | 75.200 | 73.100 | 73.500 | 70.759 | 15,703 |
| 2024-04-29 | 75.100 | 75.600 | 74.300 | 75.600 | 72.781 | 20,386 |
| 2024-04-26 | 73.900 | 75.300 | 73.200 | 75.100 | 72.299 | 28,965 |
| 2024-04-25 | 74.900 | 74.900 | 72.600 | 73.100 | 70.374 | 14,442 |
| 2024-04-24 | 73.900 | 74.700 | 73.300 | 74.000 | 71.240 | 14,520 |
| 2024-04-23 | 72.700 | 73.900 | 71.800 | 73.200 | 70.470 | 23,134 |
| 2024-04-22 | 73.300 | 74.000 | 72.400 | 72.400 | 69.700 | 17,325 |
| 2024-04-19 | 70.500 | 72.200 | 69.800 | 72.200 | 69.507 | 21,728 |
| 2024-04-18 | 70.700 | 70.800 | 70.200 | 70.800 | 68.160 | 16,300 |
| 2024-04-17 | 70.500 | 71.100 | 70.300 | 70.400 | 67.775 | 13,925 |
| 2024-04-16 | 71.400 | 71.700 | 70.200 | 70.500 | 67.871 | 19,990 |
| 2024-04-15 | 72.000 | 72.600 | 71.000 | 72.300 | 69.604 | 25,113 |
| 2024-04-12 | 73.400 | 73.400 | 72.100 | 72.300 | 69.604 | 23,039 |
| 2024-04-11 | 73.300 | 74.200 | 72.700 | 72.900 | 70.181 | 26,378 |
| 2024-04-10 | 73.500 | 74.300 | 73.000 | 73.900 | 71.144 | 23,021 |
| 2024-04-09 | 74.300 | 74.500 | 73.300 | 73.300 | 70.566 | 14,426 |
| 2024-04-08 | 73.200 | 74.300 | 72.800 | 74.200 | 71.433 | 17,734 |
| 2024-04-05 | 73.300 | 73.400 | 72.600 | 72.800 | 70.085 | 12,996 |
| 2024-04-04 | 73.800 | 74.000 | 73.200 | 73.900 | 71.144 | 26,982 |
| 2024-04-03 | 73.000 | 73.100 | 71.600 | 73.000 | 70.278 | 21,792 |
| 2024-04-02 | 74.200 | 75.400 | 72.700 | 72.900 | 70.181 | 33,480 |
| 2024-03-28 | 76.000 | 76.400 | 74.700 | 76.200 | 71.648 | 28,928 |
| 2024-03-27 | 75.900 | 76.000 | 75.500 | 75.500 | 70.989 | 14,590 |
| 2024-03-26 | 75.500 | 75.800 | 74.600 | 75.600 | 71.083 | 22,882 |
| 2024-03-25 | 74.200 | 75.500 | 73.700 | 75.500 | 70.989 | 29,198 |
| 2024-03-22 | 74.600 | 74.800 | 73.700 | 73.700 | 69.297 | 18,535 |
| 2024-03-21 | 72.800 | 74.900 | 72.400 | 74.600 | 70.143 | 46,623 |
| 2024-03-20 | 72.100 | 72.700 | 71.500 | 72.400 | 68.075 | 13,077 |
| 2024-03-19 | 72.000 | 72.400 | 71.500 | 72.200 | 67.887 | 21,487 |
| 2024-03-18 | 73.000 | 73.000 | 72.100 | 72.100 | 67.793 | 14,982 |
| 2024-03-15 | 73.200 | 73.200 | 72.000 | 72.800 | 68.451 | 42,422 |
| 2024-03-14 | 74.000 | 74.000 | 72.800 | 73.400 | 69.015 | 19,472 |
| 2024-03-13 | 73.300 | 74.000 | 72.600 | 72.800 | 68.451 | 19,821 |
| 2024-03-12 | 72.100 | 72.900 | 71.500 | 72.700 | 68.357 | 25,997 |
| 2024-03-11 | 72.800 | 73.000 | 71.600 | 71.700 | 67.416 | 15,575 |
| 2024-03-08 | 73.400 | 73.400 | 72.300 | 72.700 | 68.357 | 31,464 |
| 2024-03-07 | 72.000 | 73.300 | 71.700 | 72.800 | 68.451 | 42,634 |
| 2024-03-06 | 69.200 | 72.000 | 68.200 | 71.800 | 67.510 | 43,874 |
| 2024-03-05 | 66.500 | 70.800 | 66.500 | 70.600 | 66.382 | 79,901 |
| 2024-03-04 | 64.700 | 64.800 | 63.800 | 64.800 | 60.929 | 15,114 |
| 2024-03-01 | 64.500 | 64.600 | 63.700 | 64.300 | 60.459 | 9,590 |
| 2024-02-29 | 63.300 | 64.900 | 63.300 | 64.200 | 60.364 | 25,308 |
| 2024-02-28 | 63.600 | 63.900 | 62.800 | 63.900 | 60.082 | 21,377 |
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.