Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	65.100	65.400	64.500	65.000	61.117	13,863
2023-11-29	64.000	65.400	64.000	65.300	61.399	15,693
2023-11-28	64.000	64.300	63.200	64.300	60.459	11,346
2023-11-27	64.900	64.900	64.100	64.100	60.270	15,833
2023-11-24	64.900	64.900	64.100	64.600	60.741	8,820
2023-11-23	64.300	64.900	64.100	64.600	60.741	18,864
2023-11-22	64.900	65.000	64.100	64.600	60.741	17,564
2023-11-21	66.100	66.100	64.500	65.000	61.117	15,995
2023-11-20	66.000	66.600	65.500	65.800	61.869	11,219
2023-11-17	65.600	65.900	65.000	65.300	61.399	20,962
2023-11-16	66.000	66.600	65.100	65.700	61.775	13,988
2023-11-15	66.200	66.900	65.900	66.300	62.339	22,383
2023-11-14	63.500	65.400	63.500	65.400	61.493	18,963
2023-11-13	64.300	64.300	63.500	64.000	60.176	16,859
2023-11-10	63.900	64.300	63.500	64.100	60.270	6,748
2023-11-09	62.800	64.600	62.800	64.200	60.364	15,656
2023-11-08	63.000	63.400	62.800	63.400	59.612	34,003
2023-11-07	63.500	63.800	62.800	62.900	59.142	18,008
2023-11-06	64.300	64.300	62.800	63.500	59.706	12,964
2023-11-03	62.100	64.300	62.100	63.600	59.800	16,533
2023-11-02	63.100	63.500	61.900	62.100	58.390	24,413
2023-11-01	62.300	63.400	62.300	62.900	59.142	16,017
2023-10-31	62.500	62.800	61.900	62.100	58.390	13,665
2023-10-30	61.200	62.400	61.000	62.100	58.390	15,260
2023-10-27	63.000	63.000	61.400	61.800	58.108	42,883
2023-10-26	62.400	63.100	62.100	62.900	59.142	19,210
2023-10-25	62.200	62.900	61.100	62.400	58.672	34,370
2023-10-24	60.600	62.100	60.600	61.600	57.920	20,685
2023-10-23	60.300	60.600	59.900	60.500	56.886	25,032
2023-10-20	60.600	61.000	60.300	60.400	56.792	14,150
2023-10-19	60.500	61.500	60.200	61.100	57.450	18,996
2023-10-18	61.400	61.700	60.800	60.900	57.262	22,509
2023-10-17	62.000	62.400	60.700	61.700	58.014	25,507
2023-10-16	62.700	62.700	62.200	62.200	58.484	18,937
2023-10-13	63.500	63.600	62.400	62.600	58.860	20,442
2023-10-12	64.000	65.000	63.400	63.600	59.800	18,970
2023-10-11	63.800	64.600	63.000	63.700	59.894	19,702
2023-10-10	63.700	64.600	63.700	64.300	60.459	19,571
2023-10-09	63.000	64.100	63.000	63.300	59.518	12,442
2023-10-06	63.500	64.400	63.400	64.100	60.270	13,259
2023-10-05	64.100	64.300	63.500	63.700	59.894	12,774
2023-10-04	64.300	64.400	63.500	63.600	59.800	22,660
2023-10-03	66.200	66.200	64.400	64.600	60.741	19,844
2023-10-02	66.700	66.700	65.300	65.300	61.399	20,656
2023-09-29	64.500	67.100	64.500	66.200	62.245	27,571
2023-09-28	64.000	65.700	64.000	65.300	61.399	16,038
2023-09-27	64.600	64.600	64.000	64.300	60.459	11,681
2023-09-26	64.900	64.900	63.800	64.100	60.270	22,934
2023-09-25	65.500	65.500	64.200	65.000	61.117	14,281
2023-09-22	65.600	66.000	64.400	65.400	61.493	23,539
2023-09-21	65.900	66.400	65.200	65.200	61.305	24,840
2023-09-20	66.700	67.300	66.400	66.700	62.715	20,355
2023-09-19	66.500	66.800	65.800	66.100	62.151	10,825
2023-09-18	67.300	67.300	66.400	66.900	62.903	16,207
2023-09-15	67.300	67.900	66.900	67.100	63.091	37,632
2023-09-14	66.200	66.900	65.500	66.500	62.527	18,274
2023-09-13	67.600	67.600	66.300	66.400	62.433	15,720
2023-09-12	69.000	69.000	67.400	67.500	63.467	33,701
2023-09-11	68.100	69.100	68.100	68.900	64.784	14,471
2023-09-08	68.000	68.500	67.500	67.700	63.655	34,291

← NewerPage 13 of 22 · 1,261 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.