Huber+suhner AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 148.00 | 148.20 | 145.40 | 147.20 | 145.58 | 18,734 |
| 2025-10-30 | 146.80 | 148.80 | 145.00 | 147.60 | 145.97 | 36,348 |
| 2025-10-29 | 146.60 | 148.40 | 146.20 | 146.60 | 144.99 | 40,587 |
| 2025-10-28 | 147.40 | 147.40 | 144.80 | 146.80 | 145.18 | 30,259 |
| 2025-10-27 | 147.80 | 149.00 | 147.40 | 148.00 | 146.37 | 20,682 |
| 2025-10-24 | 147.40 | 147.60 | 143.80 | 147.40 | 145.78 | 17,726 |
| 2025-10-23 | 142.20 | 146.40 | 141.60 | 146.00 | 144.39 | 28,522 |
| 2025-10-22 | 141.60 | 143.80 | 138.40 | 141.20 | 139.64 | 65,936 |
| 2025-10-21 | 143.80 | 149.60 | 143.80 | 144.20 | 142.61 | 46,442 |
| 2025-10-20 | 146.20 | 148.00 | 141.80 | 145.00 | 143.40 | 54,310 |
| 2025-10-17 | 142.00 | 146.00 | 141.60 | 144.60 | 143.01 | 23,849 |
| 2025-10-16 | 141.20 | 144.60 | 140.60 | 144.60 | 143.01 | 29,133 |
| 2025-10-15 | 141.40 | 142.40 | 140.00 | 141.00 | 139.45 | 23,833 |
| 2025-10-14 | 140.20 | 140.80 | 138.00 | 140.20 | 138.66 | 31,912 |
| 2025-10-13 | 141.00 | 142.60 | 139.20 | 141.80 | 140.24 | 28,549 |
| 2025-10-10 | 143.00 | 143.20 | 141.00 | 141.20 | 139.64 | 23,203 |
| 2025-10-09 | 144.60 | 145.80 | 143.20 | 144.20 | 142.61 | 37,847 |
| 2025-10-08 | 142.40 | 144.00 | 142.00 | 144.00 | 142.41 | 17,189 |
| 2025-10-07 | 143.20 | 144.40 | 141.00 | 141.00 | 139.45 | 19,123 |
| 2025-10-06 | 141.00 | 143.80 | 140.40 | 143.80 | 142.22 | 38,612 |
| 2025-10-03 | 141.20 | 141.60 | 139.80 | 141.40 | 139.84 | 21,949 |
| 2025-10-02 | 137.60 | 141.20 | 137.20 | 141.20 | 139.64 | 38,006 |
| 2025-10-01 | 136.20 | 136.80 | 134.20 | 136.60 | 135.10 | 74,944 |
| 2025-09-30 | 138.40 | 140.00 | 131.60 | 136.40 | 134.90 | 90,480 |
| 2025-09-29 | 147.00 | 147.20 | 140.20 | 141.60 | 140.04 | 53,876 |
| 2025-09-26 | 145.20 | 147.80 | 144.80 | 145.00 | 143.40 | 85,931 |
| 2025-09-25 | 147.20 | 147.40 | 143.80 | 145.20 | 143.60 | 59,126 |
| 2025-09-24 | 146.40 | 149.60 | 146.20 | 147.20 | 145.58 | 56,289 |
| 2025-09-23 | 143.00 | 146.20 | 143.00 | 145.60 | 144.00 | 44,881 |
| 2025-09-22 | 141.20 | 144.20 | 141.00 | 143.00 | 141.43 | 65,454 |
| 2025-09-19 | 141.40 | 141.60 | 139.00 | 140.80 | 139.25 | 160,420 |
| 2025-09-18 | 136.80 | 141.40 | 136.60 | 141.40 | 139.84 | 105,730 |
| 2025-09-17 | 136.80 | 137.60 | 135.00 | 136.60 | 135.10 | 75,037 |
| 2025-09-16 | 136.80 | 139.40 | 136.20 | 136.80 | 135.29 | 48,743 |
| 2025-09-15 | 134.40 | 137.20 | 133.60 | 137.20 | 135.69 | 40,289 |
| 2025-09-12 | 136.80 | 137.00 | 134.20 | 134.60 | 133.12 | 58,763 |
| 2025-09-11 | 135.40 | 137.40 | 134.00 | 136.60 | 135.10 | 40,605 |
| 2025-09-10 | 136.00 | 136.60 | 134.00 | 135.20 | 133.71 | 58,822 |
| 2025-09-09 | 134.60 | 135.80 | 134.20 | 135.20 | 133.71 | 43,197 |
| 2025-09-08 | 130.40 | 135.40 | 130.00 | 135.40 | 133.91 | 47,120 |
| 2025-09-05 | 129.80 | 131.20 | 129.00 | 130.00 | 128.57 | 42,519 |
| 2025-09-04 | 124.60 | 127.80 | 124.20 | 127.40 | 126.00 | 48,048 |
| 2025-09-03 | 122.40 | 124.40 | 122.00 | 123.80 | 122.44 | 27,121 |
| 2025-09-02 | 121.20 | 126.60 | 120.60 | 122.00 | 120.66 | 70,059 |
| 2025-09-01 | 120.20 | 120.60 | 119.00 | 120.60 | 119.27 | 41,455 |
| 2025-08-29 | 119.20 | 121.80 | 118.80 | 121.00 | 119.67 | 54,204 |
| 2025-08-28 | 113.00 | 119.00 | 113.00 | 119.00 | 117.69 | 77,291 |
| 2025-08-27 | 108.20 | 110.00 | 108.20 | 109.60 | 108.39 | 23,636 |
| 2025-08-26 | 111.40 | 111.60 | 108.00 | 109.00 | 107.80 | 42,373 |
| 2025-08-25 | 108.00 | 109.40 | 107.40 | 108.00 | 106.81 | 19,526 |
| 2025-08-22 | 106.40 | 108.60 | 106.40 | 108.00 | 106.81 | 23,535 |
| 2025-08-21 | 108.20 | 108.80 | 106.20 | 107.00 | 105.82 | 27,557 |
| 2025-08-20 | 110.20 | 111.20 | 108.20 | 108.20 | 107.01 | 19,646 |
| 2025-08-19 | 115.00 | 119.00 | 107.80 | 110.60 | 109.38 | 84,469 |
| 2025-08-18 | 108.00 | 108.40 | 107.40 | 108.40 | 107.21 | 24,822 |
| 2025-08-15 | 109.00 | 109.00 | 107.80 | 108.40 | 107.21 | 22,043 |
| 2025-08-14 | 109.00 | 110.00 | 108.20 | 108.40 | 107.21 | 73,174 |
| 2025-08-13 | 112.80 | 112.80 | 110.20 | 110.20 | 108.99 | 37,111 |
| 2025-08-12 | 111.00 | 112.60 | 110.60 | 112.60 | 111.36 | 28,190 |
| 2025-08-11 | 111.60 | 112.00 | 110.00 | 110.80 | 109.58 | 18,953 |
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.