Huber+suhner AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 188.60 | 189.80 | 183.60 | 186.40 | 186.40 | 43,903 |
| 2026-07-24 | 189.00 | 190.20 | 184.60 | 187.00 | 187.00 | 19,602 |
| 2026-07-23 | 194.80 | 201.00 | 188.00 | 189.60 | 189.60 | 51,405 |
| 2026-07-22 | 190.00 | 194.00 | 186.20 | 193.00 | 193.00 | 40,700 |
| 2026-07-21 | 190.20 | 193.00 | 187.20 | 191.40 | 191.40 | 35,192 |
| 2026-07-20 | 185.20 | 187.80 | 182.80 | 182.80 | 182.80 | 39,809 |
| 2026-07-17 | 187.00 | 187.20 | 182.60 | 186.20 | 186.20 | 44,850 |
| 2026-07-16 | 198.40 | 199.80 | 189.80 | 190.80 | 190.80 | 46,927 |
| 2026-07-15 | 203.00 | 206.00 | 196.80 | 198.40 | 198.40 | 31,755 |
| 2026-07-14 | 194.00 | 203.00 | 194.00 | 203.00 | 203.00 | 47,213 |
| 2026-07-13 | 191.60 | 197.00 | 190.40 | 196.00 | 196.00 | 43,195 |
| 2026-07-10 | 195.20 | 195.40 | 192.40 | 193.40 | 193.40 | 54,212 |
| 2026-07-09 | 200.00 | 202.00 | 194.60 | 194.60 | 194.60 | 37,979 |
| 2026-07-08 | 195.00 | 195.80 | 189.60 | 194.60 | 194.60 | 66,067 |
| 2026-07-07 | 205.50 | 206.00 | 193.20 | 194.00 | 194.00 | 73,693 |
| 2026-07-06 | 215.00 | 215.00 | 203.00 | 209.00 | 209.00 | 68,244 |
| 2026-07-03 | 222.00 | 222.50 | 216.00 | 219.00 | 219.00 | 31,076 |
| 2026-07-02 | 220.00 | 226.50 | 214.50 | 219.50 | 219.50 | 39,935 |
| 2026-07-01 | 223.50 | 228.50 | 220.00 | 224.00 | 224.00 | 41,421 |
| 2026-06-30 | 218.00 | 223.50 | 216.50 | 223.00 | 223.00 | 74,901 |
| 2026-06-29 | 223.00 | 224.00 | 213.50 | 216.50 | 216.50 | 75,053 |
| 2026-06-26 | 226.00 | 227.50 | 219.50 | 219.50 | 219.50 | 45,041 |
| 2026-06-25 | 235.50 | 238.00 | 227.50 | 227.50 | 227.50 | 80,601 |
| 2026-06-24 | 240.00 | 240.50 | 231.50 | 233.00 | 233.00 | 31,244 |
| 2026-06-23 | 243.00 | 244.50 | 233.00 | 237.00 | 237.00 | 33,037 |
| 2026-06-22 | 246.00 | 251.50 | 244.50 | 249.50 | 249.50 | 34,544 |
| 2026-06-19 | 244.50 | 248.00 | 242.00 | 245.50 | 245.50 | 50,310 |
| 2026-06-18 | 249.50 | 251.00 | 244.50 | 245.00 | 245.00 | 41,954 |
| 2026-06-17 | 246.50 | 254.00 | 246.50 | 251.00 | 251.00 | 39,644 |
| 2026-06-16 | 247.50 | 258.00 | 239.00 | 245.00 | 245.00 | 52,808 |
| 2026-06-15 | 260.00 | 266.00 | 257.00 | 259.50 | 259.50 | 38,203 |
| 2026-06-12 | 255.50 | 259.00 | 254.00 | 256.00 | 256.00 | 35,473 |
| 2026-06-11 | 251.00 | 254.00 | 248.50 | 252.00 | 252.00 | 29,069 |
| 2026-06-10 | 245.00 | 252.50 | 240.50 | 246.50 | 246.50 | 51,329 |
| 2026-06-09 | 258.50 | 262.50 | 246.50 | 246.50 | 246.50 | 34,410 |
| 2026-06-08 | 250.00 | 261.50 | 240.00 | 258.50 | 258.50 | 64,141 |
| 2026-06-05 | 275.50 | 275.50 | 259.50 | 260.00 | 260.00 | 63,338 |
| 2026-06-04 | 283.00 | 284.00 | 270.50 | 275.50 | 275.50 | 41,189 |
| 2026-06-03 | 283.00 | 288.00 | 280.50 | 285.50 | 285.50 | 31,324 |
| 2026-06-02 | 264.00 | 284.50 | 264.00 | 284.50 | 284.50 | 62,387 |
| 2026-06-01 | 267.00 | 270.00 | 262.00 | 263.50 | 263.50 | 46,465 |
| 2026-05-29 | 266.00 | 267.50 | 263.00 | 266.50 | 266.50 | 75,830 |
| 2026-05-28 | 265.00 | 272.00 | 265.00 | 267.00 | 267.00 | 53,414 |
| 2026-05-27 | 275.00 | 275.00 | 263.00 | 264.00 | 264.00 | 68,370 |
| 2026-05-26 | 267.00 | 273.50 | 264.50 | 273.00 | 273.00 | 47,440 |
| 2026-05-22 | 258.50 | 266.00 | 256.00 | 266.00 | 266.00 | 58,482 |
| 2026-05-21 | 257.00 | 259.50 | 250.50 | 254.50 | 254.50 | 49,477 |
| 2026-05-20 | 260.00 | 264.00 | 256.00 | 257.50 | 257.50 | 43,200 |
| 2026-05-19 | 275.50 | 277.00 | 256.00 | 256.50 | 256.50 | 79,982 |
| 2026-05-18 | 282.50 | 288.00 | 277.50 | 277.50 | 277.50 | 68,324 |
| 2026-05-15 | 284.50 | 285.50 | 278.00 | 283.50 | 283.50 | 53,172 |
| 2026-05-13 | 277.00 | 287.50 | 277.00 | 287.00 | 287.00 | 84,083 |
| 2026-05-12 | 277.00 | 286.50 | 276.00 | 277.00 | 277.00 | 78,090 |
| 2026-05-11 | 266.50 | 282.50 | 265.00 | 282.00 | 282.00 | 74,983 |
| 2026-05-08 | 270.50 | 273.00 | 260.00 | 265.00 | 265.00 | 81,092 |
| 2026-05-07 | 270.00 | 272.50 | 264.50 | 271.50 | 271.50 | 71,529 |
| 2026-05-06 | 248.00 | 281.00 | 245.00 | 271.50 | 271.50 | 119,830 |
| 2026-05-05 | 228.00 | 231.50 | 224.00 | 231.00 | 231.00 | 47,266 |
| 2026-05-04 | 228.00 | 234.50 | 228.00 | 229.00 | 229.00 | 41,713 |
| 2026-04-30 | 223.00 | 231.50 | 221.00 | 226.50 | 226.50 | 45,492 |
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.