Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	75.800	76.800	75.800	76.800	75.954	14,591
2025-05-12	75.000	76.000	74.900	75.700	74.866	21,825
2025-05-09	74.200	74.700	74.100	74.500	73.680	13,092
2025-05-08	72.200	75.000	72.200	74.300	73.482	14,998
2025-05-07	73.400	74.100	73.100	74.100	73.284	12,445
2025-05-06	73.600	74.000	73.200	73.800	72.987	9,862
2025-05-05	73.700	73.900	73.100	73.700	72.888	11,052
2025-05-02	72.800	73.800	72.600	73.600	72.789	13,706
2025-04-30	72.000	72.500	71.200	72.500	71.702	18,046
2025-04-29	70.700	71.800	70.700	71.100	70.317	13,929
2025-04-28	70.500	71.200	70.400	71.000	70.218	22,176
2025-04-25	69.500	70.600	69.500	70.600	69.823	15,424
2025-04-24	67.900	69.800	67.800	69.500	68.735	17,437
2025-04-23	67.400	69.200	67.400	68.300	67.548	20,820
2025-04-22	67.000	67.000	65.800	66.600	65.867	15,952
2025-04-17	66.800	66.900	66.100	66.900	66.163	20,988
2025-04-16	66.700	66.700	65.300	66.500	65.768	18,558
2025-04-15	65.000	67.500	65.000	67.500	66.757	31,484
2025-04-14	65.100	65.800	64.600	65.500	64.779	23,243
2025-04-11	65.100	65.100	62.900	64.500	63.790	25,243
2025-04-10	65.100	65.900	63.400	64.400	63.691	67,455
2025-04-09	62.900	63.200	60.400	61.700	61.021	32,111
2025-04-08	68.500	68.500	62.900	64.100	63.394	32,387
2025-04-07	58.000	65.600	58.000	62.300	61.614	49,199
2025-04-04	69.100	69.100	63.800	64.300	63.592	65,384
2025-04-03	72.000	72.500	71.100	71.500	68.834	58,949
2025-04-02	74.200	74.400	73.300	73.900	71.144	11,872
2025-04-01	74.100	74.800	73.000	74.300	71.529	25,673
2025-03-31	74.500	74.900	73.600	73.800	71.048	20,464
2025-03-28	77.900	77.900	75.000	75.400	72.588	26,664
2025-03-27	76.500	77.000	76.100	76.700	73.840	18,638
2025-03-26	77.900	78.000	77.000	77.100	74.225	25,220
2025-03-25	78.500	78.500	76.800	77.800	74.899	22,549
2025-03-24	78.300	78.300	77.100	77.400	74.513	11,366
2025-03-21	78.600	78.600	76.800	77.700	74.802	32,405
2025-03-20	78.400	79.200	77.600	78.300	75.380	27,654
2025-03-19	78.700	79.200	78.100	78.900	75.958	30,235
2025-03-18	78.400	78.900	78.100	78.600	75.669	18,561
2025-03-17	77.000	78.400	76.900	78.000	75.091	27,971
2025-03-14	74.500	78.000	74.500	76.800	73.936	34,651
2025-03-13	73.800	75.100	72.400	74.700	71.914	37,521
2025-03-12	73.200	75.000	73.000	74.100	71.337	37,760
2025-03-11	76.500	76.900	71.600	73.200	70.470	131,594
2025-03-10	78.700	79.000	76.700	77.900	74.995	17,635
2025-03-07	78.000	79.100	77.700	78.900	75.958	18,835
2025-03-06	78.600	79.400	77.800	78.600	75.669	22,642
2025-03-05	77.300	78.800	77.300	77.600	74.706	17,062
2025-03-04	78.500	78.800	76.500	76.700	73.840	19,501
2025-03-03	79.000	80.600	78.400	79.000	76.054	50,082
2025-02-28	77.300	78.300	77.300	78.000	75.091	31,014
2025-02-27	79.300	79.300	78.000	78.300	75.380	16,514
2025-02-26	79.000	80.000	78.700	78.900	75.958	14,949
2025-02-25	79.300	79.300	78.200	78.300	75.380	11,297
2025-02-24	78.800	80.200	78.800	79.300	76.343	15,101
2025-02-21	79.500	79.800	79.200	79.300	76.343	9,354
2025-02-20	78.500	80.100	78.500	79.200	76.246	17,019
2025-02-19	78.600	78.800	78.200	78.300	75.380	11,459
2025-02-18	78.800	78.800	77.700	78.400	75.476	12,488
2025-02-17	78.600	79.100	78.400	78.700	75.765	12,633
2025-02-14	78.700	79.200	78.500	78.700	75.765	21,212

← NewerPage 7 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.