Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	68.600	69.000	67.700	68.100	64.031	18,848
2023-09-06	68.500	69.100	67.800	68.700	64.596	28,802
2023-09-05	68.600	69.300	68.600	68.700	64.596	13,852
2023-09-04	67.800	69.000	67.800	68.600	64.502	15,966
2023-09-01	68.200	68.400	67.400	67.500	63.467	14,057
2023-08-31	68.000	68.600	68.000	68.200	64.126	22,185
2023-08-30	67.800	68.500	67.700	68.000	63.937	23,083
2023-08-29	68.400	68.700	67.000	67.700	63.655	32,947
2023-08-28	65.800	68.500	65.800	67.500	63.467	40,388
2023-08-25	65.200	66.500	64.800	65.100	61.211	26,052
2023-08-24	66.000	66.400	64.900	65.100	61.211	21,247
2023-08-23	65.000	66.700	64.800	65.200	61.305	17,571
2023-08-22	64.500	65.600	64.000	65.500	61.587	39,950
2023-08-21	64.500	65.100	63.500	63.900	60.082	27,044
2023-08-18	64.000	65.200	63.200	64.700	60.835	28,159
2023-08-17	67.200	67.600	64.200	64.300	60.459	52,286
2023-08-16	68.000	68.400	66.600	67.400	63.373	49,677
2023-08-15	71.000	71.000	67.000	68.200	64.126	103,025
2023-08-14	74.000	74.000	72.200	73.700	69.297	18,081
2023-08-11	73.900	74.000	72.800	73.300	68.921	12,529
2023-08-10	73.200	74.300	73.200	73.900	69.485	9,729
2023-08-09	74.200	74.400	73.400	73.900	69.485	15,088
2023-08-08	75.200	75.500	72.900	73.400	69.015	22,527
2023-08-07	76.700	76.900	74.400	75.300	70.801	14,940
2023-08-04	75.200	77.400	75.200	76.800	72.212	11,680
2023-08-03	75.700	75.700	74.600	75.300	70.801	17,154
2023-08-02	74.700	76.200	74.700	75.500	70.989	19,029
2023-07-31	76.300	76.300	75.100	75.200	70.707	9,437
2023-07-28	75.300	75.900	75.300	75.700	71.177	6,585
2023-07-27	76.200	76.200	75.200	75.500	70.989	12,298
2023-07-26	75.400	75.400	74.500	74.900	70.425	3,959
2023-07-25	74.800	75.400	74.300	75.400	70.895	15,924
2023-07-24	75.100	75.700	74.600	74.900	70.425	6,250
2023-07-21	75.500	76.000	75.000	75.100	70.613	12,119
2023-07-20	75.100	75.700	75.100	75.500	70.989	14,955
2023-07-19	75.200	76.400	75.200	75.500	70.989	16,232
2023-07-18	75.100	75.900	75.100	75.100	70.613	8,787
2023-07-17	76.600	76.700	75.600	75.700	71.177	15,612
2023-07-14	76.100	77.000	76.100	76.800	72.212	15,931
2023-07-13	75.800	76.700	75.500	76.200	71.648	17,362
2023-07-12	75.000	75.800	74.600	75.800	71.271	24,236
2023-07-11	74.500	75.500	74.500	75.000	70.519	19,271
2023-07-10	74.400	74.900	74.200	74.600	70.143	12,639
2023-07-07	73.600	74.800	73.100	74.500	70.049	12,633
2023-07-06	73.000	74.000	72.900	73.100	68.733	18,073
2023-07-05	72.000	73.600	72.000	73.200	68.827	20,031
2023-07-04	73.000	73.600	72.800	73.000	68.639	11,920
2023-07-03	73.600	73.900	72.900	73.100	68.733	6,777
2023-06-30	72.500	74.000	72.500	73.800	69.391	13,374
2023-06-29	72.700	73.000	72.100	72.500	68.169	17,229
2023-06-28	71.500	72.900	71.500	72.600	68.263	15,326
2023-06-27	72.300	72.600	71.600	71.900	67.604	8,573
2023-06-26	74.100	74.100	71.900	72.200	67.887	10,854
2023-06-23	73.900	73.900	73.000	73.000	68.639	6,856
2023-06-22	74.300	74.300	72.800	73.400	69.015	13,738
2023-06-21	74.200	74.500	73.200	73.500	69.109	14,312
2023-06-20	75.200	75.200	74.200	74.300	69.861	11,737
2023-06-19	75.600	76.100	74.900	74.900	70.425	16,979
2023-06-16	75.800	76.500	75.200	76.100	71.554	27,251
2023-06-15	76.000	76.200	75.000	75.600	71.083	15,465

← NewerPage 14 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.