Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	85.500	86.100	84.700	86.000	76.952	31,074
2022-04-01	87.000	87.100	85.900	85.900	76.863	19,298
2022-03-31	88.600	88.700	86.700	86.700	77.579	32,213
2022-03-30	88.300	88.500	87.200	88.500	79.189	28,225
2022-03-29	88.200	89.000	87.200	88.300	79.010	88,724
2022-03-28	88.500	89.100	87.200	87.700	78.473	40,218
2022-03-25	89.300	89.700	87.800	88.300	79.010	15,535
2022-03-24	90.900	90.900	88.600	88.600	79.279	25,480
2022-03-23	90.700	90.900	90.000	90.500	80.979	29,457
2022-03-22	89.500	90.400	89.100	90.300	80.800	22,327
2022-03-21	89.000	89.500	88.200	89.400	79.995	28,248
2022-03-18	88.300	89.200	87.500	88.900	79.547	35,754
2022-03-17	87.200	88.500	87.200	88.300	79.010	33,212
2022-03-16	87.000	87.100	86.000	87.100	77.936	34,890
2022-03-15	86.400	87.100	85.200	85.600	76.594	29,463
2022-03-14	88.300	88.400	86.600	87.200	78.026	33,756
2022-03-11	86.300	89.300	86.300	88.000	78.742	36,695
2022-03-10	86.200	87.300	85.600	86.200	77.131	33,318
2022-03-09	84.000	86.100	83.200	85.900	76.863	49,571
2022-03-08	82.300	85.800	81.500	83.600	74.805	43,634
2022-03-07	80.000	83.300	79.900	82.200	73.552	66,842
2022-03-04	85.400	86.000	82.500	82.600	73.910	77,615
2022-03-03	88.000	88.100	86.200	86.300	77.221	35,400
2022-03-02	85.000	87.900	84.900	87.900	78.652	31,811
2022-03-01	88.600	88.900	85.400	86.100	77.042	57,354
2022-02-28	84.400	88.700	84.400	88.500	79.189	65,554
2022-02-25	83.600	86.700	83.600	86.600	77.489	28,635
2022-02-24	82.400	84.300	81.400	84.200	75.342	57,574
2022-02-23	84.200	86.100	84.200	84.600	75.700	85,854
2022-02-22	82.100	85.400	82.100	84.900	75.968	47,381
2022-02-21	84.200	85.000	82.400	83.600	74.805	32,645
2022-02-18	86.000	86.000	84.200	84.700	75.789	28,102
2022-02-17	84.600	85.800	84.600	85.100	76.147	23,837
2022-02-16	84.700	86.300	84.700	85.600	76.594	28,010
2022-02-15	83.900	85.800	83.900	85.800	76.773	22,299
2022-02-14	84.500	85.000	83.300	84.300	75.431	49,909
2022-02-11	85.900	86.600	85.400	86.000	76.952	17,575
2022-02-10	86.000	86.300	85.400	86.000	76.952	27,372
2022-02-09	85.800	86.200	85.300	85.500	76.505	40,949
2022-02-08	84.200	86.400	84.200	85.400	76.415	57,864
2022-02-07	84.100	84.700	83.200	84.000	75.163	25,511
2022-02-04	83.800	84.700	83.100	83.400	74.626	41,897
2022-02-03	84.700	85.000	84.300	84.300	75.431	32,822
2022-02-02	85.000	85.600	84.800	85.300	76.326	33,852
2022-02-01	84.500	85.500	84.400	84.700	75.789	41,364
2022-01-31	82.200	84.300	82.100	83.900	75.073	36,479
2022-01-28	82.000	82.300	80.400	81.800	73.194	42,407
2022-01-27	80.500	82.100	80.100	81.600	73.015	48,521
2022-01-26	79.500	81.800	79.200	81.700	73.105	52,682
2022-01-25	77.900	79.400	77.900	79.000	70.689	41,166
2022-01-24	78.500	79.100	76.300	77.300	69.168	80,444
2022-01-21	79.800	80.800	78.700	79.300	70.957	41,064
2022-01-20	79.400	80.100	78.200	80.000	71.583	46,361
2022-01-19	77.700	79.100	77.500	78.500	70.241	40,176
2022-01-18	80.000	80.000	77.700	78.300	70.062	41,578
2022-01-17	79.500	80.400	79.100	80.300	71.852	20,226
2022-01-14	80.000	81.500	79.000	79.300	70.957	48,528
2022-01-13	81.200	81.500	80.500	81.000	72.478	35,687
2022-01-12	81.400	81.500	79.600	81.200	72.657	73,120
2022-01-11	81.800	82.000	80.400	80.800	72.299	32,146

← NewerPage 20 of 21 · 1,257 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.