Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	76.400	77.400	75.500	76.700	70.196	28,680
2022-09-23	79.500	79.700	76.500	77.000	70.470	25,333
2022-09-22	78.700	80.600	78.700	78.700	72.026	29,140
2022-09-21	78.600	80.500	78.600	80.500	73.674	24,404
2022-09-20	79.200	79.800	78.200	79.600	72.850	83,309
2022-09-19	77.500	79.400	77.500	79.100	72.392	17,617
2022-09-16	80.000	80.000	77.300	78.800	72.118	24,150
2022-09-15	79.600	79.900	78.400	78.700	72.026	13,100
2022-09-14	79.100	79.800	78.400	79.400	72.667	15,002
2022-09-13	80.900	81.400	79.700	79.900	73.124	10,696
2022-09-12	79.000	81.500	78.800	81.000	74.131	11,714
2022-09-09	79.000	80.100	79.000	79.600	72.850	9,105
2022-09-08	78.500	79.400	77.900	78.900	72.209	18,308
2022-09-07	77.500	78.400	76.700	78.300	71.660	86,458
2022-09-06	79.500	79.500	77.200	77.500	70.928	12,460
2022-09-05	79.100	79.100	77.700	78.600	71.935	17,912
2022-09-02	79.000	79.800	77.900	79.700	72.941	55,415
2022-09-01	80.100	80.100	77.600	77.600	71.019	27,750
2022-08-31	82.300	83.000	81.400	81.500	74.589	28,694
2022-08-30	82.800	83.000	81.700	82.100	75.138	21,057
2022-08-29	83.800	84.000	82.400	82.900	75.870	24,233
2022-08-26	86.000	86.700	84.300	84.400	77.243	11,579
2022-08-25	84.300	86.700	84.300	86.300	78.982	9,313
2022-08-24	85.700	86.000	84.900	85.700	78.433	8,392
2022-08-23	84.500	86.400	84.500	85.700	78.433	7,197
2022-08-22	86.500	87.000	85.300	85.600	78.341	14,052
2022-08-19	88.700	88.700	86.600	87.000	79.622	19,549
2022-08-18	87.400	89.100	86.500	88.700	81.178	48,950
2022-08-17	84.400	88.100	84.400	85.700	78.433	32,622
2022-08-16	84.100	86.300	81.400	84.700	77.517	27,768
2022-08-15	82.500	82.700	80.500	82.000	75.046	18,933
2022-08-12	82.200	82.200	80.200	81.200	74.314	39,167
2022-08-11	84.600	84.600	81.000	82.800	75.778	24,524
2022-08-10	84.000	84.700	82.600	84.600	77.426	14,437
2022-08-09	84.000	84.800	83.000	83.400	76.328	13,055
2022-08-08	86.500	86.500	84.500	84.500	77.334	5,714
2022-08-05	86.100	86.700	84.500	85.000	77.792	9,351
2022-08-04	84.600	86.200	84.000	85.700	78.433	14,763
2022-08-03	85.200	85.400	84.400	84.900	77.700	10,100
2022-08-02	85.500	85.500	83.700	85.000	77.792	16,511
2022-07-29	83.200	85.900	82.600	85.300	78.066	20,889
2022-07-28	83.000	83.600	82.000	82.700	75.687	17,655
2022-07-27	80.900	82.100	80.600	81.900	74.955	13,485
2022-07-26	81.600	82.600	81.000	81.200	74.314	12,968
2022-07-25	82.300	82.800	81.800	81.900	74.955	8,869
2022-07-22	82.500	83.200	81.700	82.500	75.504	14,016
2022-07-21	80.000	82.100	80.000	82.100	75.138	12,103
2022-07-20	80.700	80.700	79.400	80.500	73.674	12,055
2022-07-19	79.500	79.900	78.600	79.800	73.033	17,750
2022-07-18	79.300	80.900	79.300	79.800	73.033	19,547
2022-07-15	79.400	80.400	78.400	80.400	73.582	29,404
2022-07-14	78.500	78.500	77.400	78.100	71.477	21,027
2022-07-13	74.100	77.800	74.100	77.400	70.836	23,596
2022-07-12	76.000	78.000	75.500	77.700	71.111	27,629
2022-07-11	78.500	78.500	76.000	76.900	70.379	22,167
2022-07-08	77.400	77.600	76.000	77.500	70.928	22,181
2022-07-07	73.500	76.400	73.500	76.300	69.830	25,751
2022-07-06	72.300	74.800	72.200	74.200	67.908	47,558
2022-07-05	73.500	74.400	71.500	72.100	65.986	34,911
2022-07-04	75.800	76.300	73.200	73.800	67.542	25,273

← NewerPage 18 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.