Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	87.500	87.700	86.400	87.500	80.080	7,754
2022-12-16	87.900	87.900	86.200	87.100	79.714	30,350
2022-12-15	87.600	88.100	86.800	87.200	79.805	11,980
2022-12-14	88.600	88.900	87.900	88.600	81.087	12,298
2022-12-13	87.300	89.700	86.600	88.300	80.812	15,476
2022-12-12	87.700	88.100	86.800	87.600	80.171	18,725
2022-12-09	88.000	88.000	86.500	87.700	80.263	10,164
2022-12-08	86.500	87.700	86.400	86.700	79.348	5,525
2022-12-07	88.800	88.800	86.300	87.200	79.805	12,925
2022-12-06	88.300	88.500	87.700	87.900	80.446	11,047
2022-12-05	89.200	89.500	87.900	88.300	80.812	7,354
2022-12-02	88.800	90.800	88.100	89.400	81.819	22,852
2022-12-01	88.700	89.300	87.900	88.400	80.904	10,833
2022-11-30	88.000	88.000	86.800	87.100	79.714	22,879
2022-11-29	89.500	90.200	87.400	87.400	79.988	17,538
2022-11-28	89.500	90.200	88.800	89.300	81.727	12,937
2022-11-25	89.900	90.500	89.800	90.300	82.642	7,271
2022-11-24	90.300	90.500	89.300	90.400	82.734	25,295
2022-11-23	90.600	90.600	89.200	90.500	82.826	17,582
2022-11-22	90.000	90.500	89.500	90.400	82.734	15,096
2022-11-21	90.200	90.300	89.300	89.900	82.276	8,106
2022-11-18	89.100	90.800	89.000	90.200	82.551	13,470
2022-11-17	89.000	90.000	88.200	89.000	81.453	20,892
2022-11-16	89.500	89.800	88.500	89.200	81.636	15,225
2022-11-15	88.800	89.100	87.700	88.900	81.361	17,142
2022-11-14	88.700	88.900	87.300	87.700	80.263	18,417
2022-11-11	90.600	90.800	87.800	88.400	80.904	22,292
2022-11-10	89.300	90.900	88.200	90.400	82.734	32,863
2022-11-09	89.200	89.700	88.100	89.100	81.544	16,535
2022-11-08	87.800	89.400	87.700	89.100	81.544	16,376
2022-11-07	87.600	88.900	87.100	87.700	80.263	25,943
2022-11-04	86.300	88.400	86.300	88.000	80.538	21,394
2022-11-03	86.900	87.800	86.400	87.200	79.805	11,321
2022-11-02	87.700	88.500	86.800	88.500	80.995	19,516
2022-11-01	89.000	90.500	88.200	88.200	80.721	31,083
2022-10-31	90.400	90.400	89.000	89.200	81.636	14,528
2022-10-28	89.500	90.100	88.700	90.100	82.459	19,196
2022-10-27	91.000	91.000	88.900	90.200	82.551	28,596
2022-10-26	89.500	90.800	88.800	90.100	82.459	31,760
2022-10-25	88.100	89.500	86.800	89.500	81.910	29,426
2022-10-24	86.100	90.500	86.100	88.800	81.270	52,960
2022-10-21	82.500	84.900	82.500	84.800	77.609	12,522
2022-10-20	84.300	84.300	82.800	83.900	76.785	62,126
2022-10-19	83.400	84.400	83.300	83.600	76.511	20,243
2022-10-18	81.500	84.500	81.500	83.500	76.419	20,074
2022-10-17	81.800	82.700	81.000	82.000	75.046	9,901
2022-10-14	81.300	82.900	80.700	81.400	74.497	25,745
2022-10-13	78.500	80.900	77.900	80.700	73.857	25,237
2022-10-12	76.700	79.600	76.700	78.800	72.118	31,369
2022-10-11	77.900	78.100	76.300	77.300	70.745	20,677
2022-10-10	78.000	78.600	77.600	77.900	71.294	12,197
2022-10-07	79.200	80.700	78.400	78.400	71.752	16,453
2022-10-06	79.800	80.600	79.600	80.000	73.216	8,196
2022-10-05	81.100	81.200	79.600	80.000	73.216	15,879
2022-10-04	79.800	81.700	79.800	81.700	74.772	22,524
2022-10-03	77.300	79.800	76.900	79.400	72.667	19,236
2022-09-30	77.000	78.600	76.400	78.600	71.935	25,727
2022-09-29	77.000	77.100	75.900	77.100	70.562	28,352
2022-09-28	78.600	78.600	75.100	77.200	70.653	30,902
2022-09-27	78.000	78.600	76.000	77.700	71.111	72,003

← NewerPage 17 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.