Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-29	219.50	224.00	219.00	223.00	223.00	28,845

← NewerPage 2 of 21 · 1,259 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.