Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	110.40	112.00	110.00	111.60	110.37	13,873
2025-08-07	109.00	111.60	109.00	110.20	108.99	35,234
2025-08-06	108.80	109.20	108.20	109.20	108.00	20,791
2025-08-05	109.40	110.40	108.60	108.60	107.40	39,422
2025-08-04	102.60	108.60	100.60	108.60	107.40	92,654
2025-07-31	109.80	112.40	109.00	109.00	107.80	101,453
2025-07-30	95.800	109.80	95.800	109.00	107.80	206,254
2025-07-29	91.900	92.000	91.200	92.000	90.987	32,543
2025-07-28	90.900	92.500	90.700	91.800	90.789	55,125
2025-07-25	89.200	90.000	88.600	90.000	89.009	22,606
2025-07-24	89.600	89.900	89.300	89.400	88.415	34,321
2025-07-23	89.300	89.400	88.300	88.900	87.921	19,703
2025-07-22	89.600	89.900	88.600	88.900	87.921	24,488
2025-07-21	90.700	90.900	89.900	90.300	89.306	18,404
2025-07-18	91.200	91.200	89.700	90.500	89.503	25,866
2025-07-17	90.000	91.000	90.000	91.000	89.998	63,104
2025-07-16	88.500	89.800	88.500	89.700	88.712	35,060
2025-07-15	89.200	89.700	88.500	88.800	87.822	16,318
2025-07-14	89.300	90.000	88.700	89.200	88.218	377,687
2025-07-11	89.100	90.300	89.100	90.300	89.306	38,042
2025-07-10	87.300	89.800	87.300	89.800	88.811	49,025
2025-07-09	87.300	87.700	86.700	87.400	86.437	17,559
2025-07-08	87.200	87.400	86.400	87.000	86.042	22,681
2025-07-07	86.400	87.200	86.300	87.100	86.141	14,120
2025-07-04	86.300	86.600	85.500	86.400	85.449	17,320
2025-07-03	87.800	88.000	86.800	87.000	86.042	37,323
2025-07-02	87.100	87.600	86.500	87.600	86.635	31,358
2025-07-01	89.000	89.000	86.900	86.900	85.943	30,694
2025-06-30	88.600	89.200	88.300	88.600	87.624	42,333
2025-06-27	88.200	88.800	88.200	88.500	87.525	26,850
2025-06-26	86.700	88.200	86.700	87.900	86.932	19,498
2025-06-25	87.100	88.300	86.800	86.900	85.943	21,736
2025-06-24	88.400	88.600	87.100	87.400	86.437	57,807
2025-06-23	87.200	87.800	86.400	87.200	86.240	26,829
2025-06-20	86.800	88.600	86.800	87.700	86.734	130,559
2025-06-19	86.300	87.000	85.900	86.800	85.844	41,945
2025-06-18	86.000	86.500	85.500	86.400	85.449	31,293
2025-06-17	85.500	86.000	85.000	86.000	85.053	31,298
2025-06-16	84.600	85.700	84.600	85.400	84.460	15,181
2025-06-13	85.200	85.700	84.100	84.700	83.767	22,341
2025-06-12	85.700	87.000	85.600	86.000	85.053	57,437
2025-06-11	84.900	86.500	84.900	85.700	84.756	77,745
2025-06-10	84.400	84.900	83.300	84.600	83.668	27,419
2025-06-06	83.500	85.700	83.300	84.400	83.471	71,098
2025-06-05	80.900	82.000	80.400	81.100	80.207	62,433
2025-06-04	79.600	80.900	79.200	80.900	80.009	36,473
2025-06-03	79.100	79.700	79.000	79.400	78.526	13,225
2025-06-02	79.000	79.800	78.600	79.000	78.130	24,512
2025-05-30	78.700	80.500	78.700	79.500	78.624	26,767
2025-05-28	78.400	79.500	78.300	78.700	77.833	16,673
2025-05-27	79.100	79.700	79.000	79.400	78.526	14,049
2025-05-26	77.600	79.900	77.600	79.500	78.624	20,351
2025-05-23	79.100	79.400	76.800	78.300	77.438	26,062
2025-05-22	78.600	79.000	78.200	78.900	78.031	14,054
2025-05-21	79.100	79.600	78.200	79.400	78.526	20,885
2025-05-20	78.600	80.000	78.500	79.600	78.723	24,465
2025-05-19	77.600	78.600	77.400	78.300	77.438	29,507
2025-05-16	78.500	78.500	77.300	77.900	77.042	22,409
2025-05-15	77.100	78.700	77.000	78.300	77.438	101,131
2025-05-14	76.800	77.700	76.200	77.600	76.745	24,154

← NewerPage 6 of 21 · 1,260 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.