Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	76.500	77.500	75.800	76.100	71.554	22,114
2023-06-13	76.200	77.900	76.200	76.800	72.212	12,273
2023-06-12	75.100	76.600	75.000	76.300	71.742	44,353
2023-06-09	74.000	74.700	73.400	74.300	69.861	27,789
2023-06-08	74.300	74.300	73.400	73.600	69.203	22,453
2023-06-07	74.600	74.600	73.200	74.400	69.955	28,200
2023-06-06	74.000	74.400	73.600	74.400	69.955	14,833
2023-06-05	74.300	74.900	74.100	74.400	69.955	15,903
2023-06-02	73.800	74.700	73.600	74.500	70.049	15,426
2023-06-01	75.000	75.000	73.000	73.300	68.921	16,316
2023-05-31	74.500	74.500	73.000	73.200	68.827	46,440
2023-05-30	74.300	74.900	73.500	73.700	69.297	34,990
2023-05-26	73.500	73.800	72.300	73.700	69.297	17,188
2023-05-25	72.800	73.100	71.200	72.400	68.075	31,068
2023-05-24	73.800	74.000	72.800	72.900	68.545	28,812
2023-05-23	74.800	75.100	73.800	74.100	69.673	15,681
2023-05-22	75.000	75.100	74.400	74.700	70.237	7,792
2023-05-19	75.000	75.700	74.800	75.500	70.989	17,950
2023-05-17	75.000	75.100	74.100	74.200	69.767	11,048
2023-05-16	75.100	75.500	74.700	75.000	70.519	23,049
2023-05-15	75.400	75.900	74.900	74.900	70.425	16,293
2023-05-12	74.200	75.500	74.200	75.100	70.613	17,194
2023-05-11	74.800	74.800	73.300	74.000	69.579	49,974
2023-05-10	75.000	75.100	74.100	74.500	70.049	25,399
2023-05-09	75.200	75.200	73.900	74.700	70.237	21,466
2023-05-08	74.300	75.400	74.300	75.000	70.519	23,943
2023-05-05	74.500	74.600	73.900	74.600	70.143	23,671
2023-05-04	73.800	74.300	73.500	74.300	69.861	22,881
2023-05-03	73.700	74.400	73.600	73.900	69.485	15,197
2023-05-02	74.000	74.600	73.300	74.300	69.861	46,442
2023-04-28	73.400	73.800	73.100	73.200	68.827	17,517
2023-04-27	74.000	74.000	73.200	73.500	69.109	26,123
2023-04-26	75.900	75.900	73.600	73.800	69.391	47,180
2023-04-25	77.200	77.200	75.700	76.000	71.460	22,197
2023-04-24	76.800	77.700	76.700	77.000	72.400	16,342
2023-04-21	78.600	78.600	77.100	77.500	72.870	19,037
2023-04-20	76.900	77.800	76.500	77.800	73.152	17,705
2023-04-19	76.500	76.900	76.100	76.700	72.118	17,986
2023-04-18	77.300	77.700	76.700	77.000	72.400	22,305
2023-04-17	77.600	78.600	77.400	77.400	72.776	17,034
2023-04-14	77.300	78.000	77.300	77.600	72.964	13,722
2023-04-13	78.400	78.700	77.100	77.500	72.870	23,594
2023-04-12	77.500	78.700	77.500	78.000	73.340	43,440
2023-04-11	75.800	77.100	75.800	77.100	72.494	38,170
2023-04-06	75.200	76.000	74.900	75.500	70.989	23,785
2023-04-05	77.000	77.000	75.100	75.200	70.707	15,329
2023-04-04	78.500	78.500	77.100	77.200	72.588	18,145
2023-04-03	78.500	78.500	77.000	77.500	72.870	31,943
2023-03-31	77.100	78.700	77.100	78.300	73.622	44,814
2023-03-30	79.200	79.600	78.500	78.800	72.118	28,518
2023-03-29	76.700	78.600	76.600	78.300	71.660	43,524
2023-03-28	78.300	78.300	76.500	76.900	70.379	50,349
2023-03-27	78.400	78.700	77.500	77.900	71.294	13,933
2023-03-24	78.100	78.200	77.300	77.600	71.019	31,121
2023-03-23	77.500	78.400	76.800	77.900	71.294	27,756
2023-03-22	77.800	77.800	76.500	77.300	70.745	20,055
2023-03-21	77.800	77.900	77.200	77.300	70.745	20,754
2023-03-20	76.200	77.500	75.600	76.900	70.379	40,292
2023-03-17	79.900	79.900	77.000	77.300	70.745	51,044
2023-03-16	80.000	80.000	77.400	79.400	72.667	32,309

← NewerPage 15 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.