Huber+suhner AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 79.000 | 79.000 | 77.100 | 78.300 | 75.380 | 9,294 |
| 2025-02-12 | 77.300 | 78.100 | 77.200 | 77.900 | 74.995 | 19,796 |
| 2025-02-11 | 76.600 | 77.200 | 76.400 | 77.000 | 74.128 | 12,097 |
| 2025-02-10 | 75.500 | 76.600 | 75.100 | 76.300 | 73.455 | 11,796 |
| 2025-02-07 | 74.600 | 75.700 | 74.600 | 75.400 | 72.588 | 19,401 |
| 2025-02-06 | 74.700 | 75.000 | 74.300 | 75.000 | 72.203 | 22,865 |
| 2025-02-05 | 74.700 | 74.800 | 73.900 | 74.500 | 71.722 | 19,759 |
| 2025-02-04 | 74.000 | 75.000 | 73.800 | 75.000 | 72.203 | 13,033 |
| 2025-02-03 | 73.400 | 74.700 | 72.100 | 74.300 | 71.529 | 25,750 |
| 2025-01-31 | 77.200 | 77.200 | 75.700 | 75.900 | 73.069 | 18,737 |
| 2025-01-30 | 77.600 | 78.000 | 76.700 | 76.900 | 74.032 | 12,110 |
| 2025-01-29 | 77.300 | 77.300 | 76.300 | 76.800 | 73.936 | 19,614 |
| 2025-01-28 | 77.600 | 78.900 | 75.700 | 76.300 | 73.455 | 23,452 |
| 2025-01-27 | 77.700 | 77.800 | 76.400 | 77.300 | 74.417 | 31,673 |
| 2025-01-24 | 78.900 | 79.700 | 78.400 | 78.700 | 75.765 | 22,515 |
| 2025-01-23 | 79.300 | 82.600 | 79.000 | 79.300 | 76.343 | 52,043 |
| 2025-01-22 | 78.000 | 79.000 | 77.700 | 78.500 | 75.572 | 16,709 |
| 2025-01-21 | 77.000 | 77.700 | 76.300 | 77.600 | 74.706 | 15,874 |
| 2025-01-20 | 75.700 | 76.500 | 75.700 | 76.300 | 73.455 | 8,138 |
| 2025-01-17 | 75.500 | 76.100 | 75.400 | 76.100 | 73.262 | 18,520 |
| 2025-01-16 | 75.400 | 75.400 | 74.400 | 75.300 | 72.492 | 19,058 |
| 2025-01-15 | 73.600 | 75.000 | 73.600 | 74.700 | 71.914 | 17,287 |
| 2025-01-14 | 74.300 | 75.300 | 73.800 | 73.800 | 71.048 | 23,016 |
| 2025-01-13 | 75.500 | 75.500 | 74.200 | 74.800 | 72.010 | 16,972 |
| 2025-01-10 | 75.300 | 75.700 | 74.700 | 75.300 | 72.492 | 11,612 |
| 2025-01-09 | 76.000 | 76.100 | 75.500 | 75.600 | 72.781 | 10,816 |
| 2025-01-08 | 77.100 | 77.100 | 75.400 | 76.100 | 73.262 | 19,429 |
| 2025-01-07 | 76.500 | 77.000 | 74.800 | 77.000 | 74.128 | 37,134 |
| 2025-01-06 | 75.600 | 76.100 | 74.500 | 76.000 | 73.166 | 15,045 |
| 2025-01-03 | 75.100 | 75.100 | 74.500 | 75.000 | 72.203 | 20,283 |
| 2024-12-30 | 75.000 | 75.000 | 73.500 | 74.200 | 71.433 | 7,687 |
| 2024-12-27 | 73.500 | 74.800 | 73.400 | 74.400 | 71.625 | 15,811 |
| 2024-12-23 | 73.600 | 74.800 | 73.500 | 73.800 | 71.048 | 16,530 |
| 2024-12-20 | 73.700 | 73.700 | 72.800 | 73.600 | 70.855 | 24,527 |
| 2024-12-19 | 73.200 | 73.900 | 73.000 | 73.700 | 70.951 | 26,187 |
| 2024-12-18 | 74.200 | 74.200 | 72.900 | 74.000 | 71.240 | 23,746 |
| 2024-12-17 | 72.000 | 73.100 | 71.500 | 72.800 | 70.085 | 20,945 |
| 2024-12-16 | 71.100 | 72.300 | 71.100 | 71.700 | 69.026 | 26,695 |
| 2024-12-13 | 73.200 | 73.200 | 71.200 | 71.200 | 68.545 | 32,470 |
| 2024-12-12 | 74.700 | 74.700 | 72.000 | 72.200 | 69.507 | 17,744 |
| 2024-12-11 | 72.900 | 73.200 | 72.500 | 73.100 | 70.374 | 24,859 |
| 2024-12-10 | 72.900 | 73.500 | 72.800 | 73.000 | 70.278 | 23,783 |
| 2024-12-09 | 73.800 | 73.800 | 72.800 | 73.400 | 70.663 | 11,859 |
| 2024-12-06 | 74.000 | 74.000 | 73.000 | 73.400 | 70.663 | 16,622 |
| 2024-12-05 | 75.000 | 75.000 | 73.600 | 74.100 | 71.337 | 9,633 |
| 2024-12-04 | 74.000 | 74.900 | 73.800 | 74.700 | 71.914 | 16,788 |
| 2024-12-03 | 75.200 | 75.300 | 74.200 | 74.500 | 71.722 | 14,698 |
| 2024-12-02 | 75.100 | 75.600 | 74.400 | 75.100 | 72.299 | 35,554 |
| 2024-11-29 | 74.600 | 75.100 | 74.300 | 75.100 | 72.299 | 24,499 |
| 2024-11-28 | 76.500 | 76.500 | 74.400 | 74.600 | 71.818 | 13,585 |
| 2024-11-27 | 74.400 | 74.900 | 74.200 | 74.700 | 71.914 | 16,687 |
| 2024-11-26 | 74.600 | 74.900 | 74.300 | 74.500 | 71.722 | 16,022 |
| 2024-11-25 | 76.900 | 77.000 | 74.900 | 74.900 | 72.107 | 51,610 |
| 2024-11-22 | 76.300 | 77.100 | 75.600 | 76.900 | 74.032 | 18,988 |
| 2024-11-21 | 76.100 | 76.500 | 75.200 | 75.900 | 73.069 | 15,171 |
| 2024-11-20 | 78.100 | 78.400 | 75.700 | 76.100 | 73.262 | 26,130 |
| 2024-11-19 | 77.900 | 78.300 | 76.400 | 77.200 | 74.321 | 29,706 |
| 2024-11-18 | 80.000 | 80.000 | 76.900 | 77.900 | 74.995 | 36,304 |
| 2024-11-15 | 78.500 | 79.300 | 78.400 | 78.800 | 75.861 | 12,821 |
| 2024-11-14 | 79.000 | 79.800 | 78.700 | 79.300 | 76.343 | 15,320 |
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.