Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	64.300	64.300	62.600	63.600	59.800	15,067
2024-02-26	63.600	63.900	62.800	63.900	60.082	13,563
2024-02-23	63.500	63.500	62.600	63.500	59.706	14,803
2024-02-22	63.900	63.900	62.800	63.500	59.706	18,516
2024-02-21	64.300	64.500	62.700	63.200	59.424	18,061
2024-02-20	62.800	64.200	62.400	63.300	59.518	16,559
2024-02-19	62.900	63.300	62.400	62.800	59.048	12,468
2024-02-16	63.600	64.300	63.000	63.400	59.612	15,477
2024-02-15	62.800	63.600	62.600	63.100	59.330	28,489
2024-02-14	61.800	61.800	60.900	61.600	57.920	6,879
2024-02-13	61.900	62.000	61.000	61.300	57.638	11,207
2024-02-12	61.200	61.700	61.200	61.700	58.014	17,894
2024-02-09	61.000	61.500	60.600	61.000	57.356	23,970
2024-02-08	60.900	61.200	60.400	61.100	57.450	20,758
2024-02-07	61.400	61.800	61.000	61.200	57.544	15,791
2024-02-06	61.400	61.900	61.000	61.800	58.108	13,392
2024-02-05	62.100	62.400	61.100	61.600	57.920	14,907
2024-02-02	62.400	62.400	61.600	62.000	58.296	15,621
2024-02-01	62.000	62.300	61.000	61.500	57.826	31,014
2024-01-31	64.000	64.000	62.100	62.100	58.390	23,785
2024-01-30	63.100	63.800	62.900	63.600	59.800	17,080
2024-01-29	62.700	62.900	61.600	62.900	59.142	13,237
2024-01-26	62.800	63.600	62.100	63.100	59.330	13,175
2024-01-25	62.100	62.700	61.400	62.700	58.954	22,606
2024-01-24	64.200	64.200	62.200	62.300	58.578	17,809
2024-01-23	63.500	64.500	62.800	63.200	59.424	17,739
2024-01-22	62.300	63.000	61.800	62.900	59.142	22,669
2024-01-19	62.700	63.300	62.000	62.000	58.296	26,827
2024-01-18	62.000	63.200	61.500	63.100	59.330	13,628
2024-01-17	62.000	62.600	61.300	61.900	58.202	10,970
2024-01-16	63.700	63.700	62.400	62.500	58.766	16,292
2024-01-15	62.900	63.500	62.300	63.400	59.612	12,418
2024-01-12	64.900	65.000	63.100	63.300	59.518	17,897
2024-01-11	65.000	65.200	64.000	64.300	60.459	12,186
2024-01-10	65.100	65.600	64.700	64.800	60.929	12,418
2024-01-09	67.000	67.000	65.000	65.100	61.211	17,670
2024-01-08	65.200	66.400	65.000	66.200	62.245	7,893
2024-01-05	67.000	67.000	65.600	66.200	62.245	10,984
2024-01-04	66.800	67.400	66.200	67.000	62.997	12,506
2024-01-03	68.400	68.400	66.700	66.700	62.715	18,309
2023-12-29	68.000	68.300	67.800	68.000	63.937	6,012
2023-12-28	67.600	68.100	67.600	67.800	63.749	6,881
2023-12-27	68.200	68.200	67.400	67.500	63.467	4,922
2023-12-22	67.200	68.000	67.000	67.700	63.655	10,638
2023-12-21	68.000	68.000	66.600	67.200	63.185	13,793
2023-12-20	67.400	67.600	66.700	67.100	63.091	11,912
2023-12-19	66.800	67.900	66.800	67.000	62.997	12,502
2023-12-18	68.100	68.100	66.600	67.000	62.997	14,781
2023-12-15	67.500	68.500	67.500	68.100	64.031	40,432
2023-12-14	66.400	67.500	66.200	67.200	63.185	19,443
2023-12-13	65.500	65.900	65.000	65.300	61.399	11,523
2023-12-12	66.500	66.500	65.700	66.000	62.057	12,529
2023-12-11	66.500	66.500	65.600	66.500	62.527	11,332
2023-12-08	65.600	66.400	64.700	66.100	62.151	12,428
2023-12-07	65.200	65.900	64.300	64.900	61.023	16,558
2023-12-06	65.700	65.700	64.600	65.300	61.399	9,494
2023-12-05	64.400	65.800	64.400	65.600	61.681	23,755
2023-12-04	64.700	65.500	64.100	64.400	60.553	22,446
2023-12-01	65.000	65.200	64.300	65.200	61.305	14,904
2023-11-30	65.100	65.400	64.500	65.000	61.117	13,863

← NewerPage 12 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.