Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	84.400	84.400	80.500	80.800	72.299	42,390
2022-01-07	85.000	85.000	84.200	84.300	75.431	20,793
2022-01-06	84.800	85.400	84.400	85.100	76.147	29,885
2022-01-05	86.000	86.100	85.400	86.100	77.042	23,971
2022-01-04	87.000	87.400	85.300	85.600	76.594	26,442
2022-01-03	87.000	87.800	86.400	86.700	77.579	33,879
2021-12-30	87.000	88.000	86.500	87.000	77.847	52,065
2021-12-29	86.300	87.500	86.100	86.800	77.668	35,628
2021-12-28	87.100	87.500	86.200	86.500	77.400	54,559
2021-12-27	86.500	87.200	86.100	87.200	78.026	30,727
2021-12-23	86.100	86.900	85.900	86.900	77.758	30,615
2021-12-22	84.500	86.100	84.500	86.100	77.042	23,877
2021-12-21	85.300	85.600	84.600	85.000	76.057	29,815
2021-12-20	83.800	84.800	83.200	84.800	75.878	36,611
2021-12-17	84.800	84.800	83.800	84.400	75.521	60,804
2021-12-16	85.400	85.600	84.400	84.800	75.878	23,734
2021-12-15	84.400	84.900	84.000	84.300	75.431	36,955
2021-12-14	85.700	86.000	84.300	84.300	75.431	38,924
2021-12-13	85.500	86.600	85.000	85.100	76.147	51,673
2021-12-10	83.200	84.600	82.800	84.400	75.521	36,218
2021-12-09	85.000	85.100	83.200	83.500	74.715	29,913
2021-12-08	84.000	84.200	82.600	82.600	73.910	26,584
2021-12-07	82.900	83.800	82.800	83.700	74.894	44,499
2021-12-06	82.000	82.900	81.600	82.200	73.552	28,986
2021-12-03	82.200	83.200	81.500	81.700	73.105	19,887
2021-12-02	81.900	82.800	81.200	81.900	73.284	30,531
2021-12-01	82.100	83.500	81.500	83.200	74.447	35,201
2021-11-30	81.600	82.700	80.800	81.900	73.284	36,754
2021-11-29	81.500	82.600	81.200	82.200	73.552	42,288
2021-11-26	81.000	81.700	80.500	80.800	72.299	38,301
2021-11-25	83.300	84.100	82.800	83.100	74.357	20,636
2021-11-24	82.900	83.800	82.200	82.700	73.999	41,220
2021-11-23	84.300	84.600	82.800	83.000	74.268	36,888
2021-11-22	86.000	86.300	84.500	85.100	76.147	33,578
2021-11-19	85.600	86.400	85.000	86.300	77.221	40,198
2021-11-18	85.500	87.000	85.100	85.600	76.594	41,819
2021-11-17	85.500	87.300	85.500	86.600	77.489	34,751
2021-11-16	86.700	86.700	85.000	85.800	76.773	45,062
2021-11-15	87.300	87.600	86.700	86.800	77.668	30,961
2021-11-12	85.700	87.400	85.300	87.300	78.115	49,522
2021-11-11	84.500	85.600	84.400	85.500	76.505	36,929
2021-11-10	83.700	84.700	83.600	84.700	75.789	34,090
2021-11-09	84.600	85.200	83.600	84.000	75.163	46,819
2021-11-08	83.700	85.100	83.500	85.000	76.057	51,782
2021-11-05	83.600	84.000	82.900	83.400	74.626	39,503
2021-11-04	82.200	84.000	82.200	83.200	74.447	93,066
2021-11-03	81.900	82.400	81.500	82.100	73.463	47,480
2021-11-02	82.000	82.400	81.400	81.900	73.284	31,784
2021-11-01	81.800	82.500	81.400	82.000	73.373	41,593
2021-10-29	80.100	82.000	79.600	81.400	72.836	51,017
2021-10-28	78.800	80.200	78.500	80.000	71.583	32,694
2021-10-27	80.000	80.600	78.500	79.000	70.689	34,452
2021-10-26	80.400	80.900	79.600	79.800	71.405	30,878
2021-10-25	80.600	80.600	78.900	80.100	71.673	50,152
2021-10-22	79.500	80.600	79.300	80.000	71.583	37,590
2021-10-21	79.000	81.200	79.000	79.500	71.136	88,407
2021-10-20	76.900	77.700	76.300	77.400	69.257	42,778

← NewerPage 21 of 21 · 1,257 trading days

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.