Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	79.000	79.500	77.000	77.700	71.111	34,566
2023-03-14	79.500	79.500	77.900	79.000	72.301	27,945
2023-03-13	80.000	80.000	77.500	78.400	71.752	38,877
2023-03-10	79.700	80.200	79.200	79.500	72.758	28,187
2023-03-09	81.000	81.400	79.100	80.600	73.765	38,024
2023-03-08	81.100	81.400	78.900	80.900	74.040	61,298
2023-03-07	88.500	88.500	81.700	82.400	75.412	53,773
2023-03-06	89.100	89.300	87.700	88.700	81.178	23,911
2023-03-03	89.500	89.500	88.400	88.500	80.995	7,242
2023-03-02	89.800	89.800	87.700	89.300	81.727	10,121
2023-03-01	86.500	89.400	86.500	88.800	81.270	27,479
2023-02-28	87.000	87.000	85.400	86.000	78.707	26,699
2023-02-27	85.600	87.000	85.600	86.900	79.531	8,801
2023-02-24	86.500	87.100	85.300	85.800	78.524	12,499
2023-02-23	86.900	86.900	85.800	86.000	78.707	6,665
2023-02-22	85.000	86.300	84.900	86.300	78.982	17,833
2023-02-21	85.800	86.200	84.900	85.600	78.341	16,203
2023-02-20	86.500	86.600	85.200	85.400	78.158	8,957
2023-02-17	86.200	86.700	85.200	86.600	79.256	16,079
2023-02-16	87.200	87.400	86.000	86.800	79.439	10,788
2023-02-15	87.700	87.900	86.400	86.600	79.256	13,331
2023-02-14	87.000	87.400	86.500	87.400	79.988	8,115
2023-02-13	86.400	87.600	86.400	87.200	79.805	9,154
2023-02-10	87.000	87.300	86.100	86.600	79.256	11,532
2023-02-09	87.200	88.000	87.200	87.700	80.263	10,769
2023-02-08	88.100	88.100	86.300	86.500	79.165	14,646
2023-02-07	88.300	88.400	87.400	87.500	80.080	11,633
2023-02-06	88.300	88.300	87.300	88.100	80.629	14,411
2023-02-03	88.200	88.400	87.500	88.200	80.721	10,621
2023-02-02	87.700	88.300	87.300	88.100	80.629	9,581
2023-02-01	88.500	88.500	87.500	87.700	80.263	17,869
2023-01-31	90.000	90.000	87.600	87.600	80.171	15,455
2023-01-30	90.500	90.500	89.300	90.100	82.459	17,702
2023-01-27	91.100	91.400	90.300	90.600	82.917	7,747
2023-01-26	90.200	90.900	89.900	90.600	82.917	12,525
2023-01-25	92.000	92.400	90.400	90.600	82.917	15,475
2023-01-24	90.300	91.800	90.300	91.400	83.649	26,324
2023-01-23	89.500	90.400	88.700	90.300	82.642	22,200
2023-01-20	90.100	90.400	89.200	89.500	81.910	38,087
2023-01-19	90.000	90.000	88.600	89.300	81.727	16,120
2023-01-18	89.100	90.100	88.400	89.900	82.276	19,727
2023-01-17	89.000	89.900	88.600	88.800	81.270	12,249
2023-01-16	87.100	89.500	87.100	89.400	81.819	23,370
2023-01-13	87.900	88.200	87.100	87.400	79.988	12,691
2023-01-12	88.300	88.400	86.900	87.800	80.354	8,726
2023-01-11	87.100	88.300	87.100	87.600	80.171	6,219
2023-01-10	88.300	88.300	86.300	87.500	80.080	9,837
2023-01-09	88.100	89.200	87.300	87.800	80.354	10,057
2023-01-06	86.700	88.000	86.600	87.700	80.263	11,675
2023-01-05	87.500	87.600	86.800	87.100	79.714	12,960
2023-01-04	87.900	88.300	87.500	87.500	80.080	5,530
2023-01-03	87.300	88.300	86.600	87.800	80.354	14,086
2022-12-30	87.800	87.900	86.300	86.300	78.982	6,315
2022-12-29	87.100	88.100	87.100	88.000	80.538	5,793
2022-12-28	87.600	88.000	87.300	87.700	80.263	6,249
2022-12-27	87.500	88.800	87.500	88.000	80.538	10,626
2022-12-23	87.300	87.900	87.000	87.800	80.354	7,499
2022-12-22	87.800	87.900	86.700	87.200	79.805	14,040
2022-12-21	86.800	87.400	86.300	87.400	79.988	10,847
2022-12-20	86.800	87.500	86.300	86.700	79.348	10,005

← NewerPage 16 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.