Huber+suhner AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 79.000 | 79.700 | 78.800 | 79.300 | 76.343 | 12,742 |
| 2024-11-12 | 80.000 | 80.200 | 79.000 | 79.000 | 76.054 | 14,591 |
| 2024-11-11 | 81.000 | 81.300 | 80.100 | 80.600 | 77.594 | 11,835 |
| 2024-11-08 | 81.200 | 81.300 | 80.100 | 80.800 | 77.787 | 14,050 |
| 2024-11-07 | 81.200 | 81.300 | 80.400 | 81.000 | 77.979 | 16,411 |
| 2024-11-06 | 81.100 | 82.100 | 79.800 | 80.700 | 77.690 | 24,175 |
| 2024-11-05 | 81.300 | 81.600 | 80.800 | 80.900 | 77.883 | 15,381 |
| 2024-11-04 | 81.200 | 82.000 | 81.100 | 81.100 | 78.076 | 9,595 |
| 2024-11-01 | 82.200 | 82.200 | 81.300 | 81.600 | 78.557 | 11,327 |
| 2024-10-31 | 83.600 | 83.600 | 81.300 | 81.600 | 78.557 | 18,692 |
| 2024-10-30 | 83.100 | 83.600 | 82.100 | 83.600 | 80.482 | 34,662 |
| 2024-10-29 | 84.400 | 84.400 | 82.400 | 83.000 | 79.905 | 17,000 |
| 2024-10-28 | 83.600 | 83.900 | 82.700 | 83.300 | 80.193 | 11,379 |
| 2024-10-25 | 83.500 | 83.600 | 82.700 | 83.300 | 80.193 | 10,231 |
| 2024-10-24 | 84.300 | 84.300 | 83.400 | 83.500 | 80.386 | 14,456 |
| 2024-10-23 | 85.800 | 85.800 | 84.000 | 84.500 | 81.349 | 14,839 |
| 2024-10-22 | 84.600 | 85.600 | 84.000 | 85.300 | 82.119 | 11,428 |
| 2024-10-21 | 85.600 | 85.600 | 84.600 | 85.000 | 81.830 | 14,117 |
| 2024-10-18 | 86.700 | 87.100 | 85.600 | 85.600 | 82.408 | 13,242 |
| 2024-10-17 | 86.500 | 87.900 | 85.500 | 87.300 | 84.044 | 42,879 |
| 2024-10-16 | 85.900 | 85.900 | 85.200 | 85.700 | 82.504 | 12,209 |
| 2024-10-15 | 86.000 | 87.000 | 85.400 | 85.800 | 82.600 | 14,241 |
| 2024-10-14 | 85.900 | 86.900 | 85.900 | 86.300 | 83.082 | 8,324 |
| 2024-10-11 | 86.000 | 86.400 | 85.300 | 85.900 | 82.696 | 8,512 |
| 2024-10-10 | 86.900 | 87.200 | 85.000 | 85.600 | 82.408 | 11,793 |
| 2024-10-09 | 86.300 | 87.500 | 86.100 | 86.800 | 83.563 | 24,924 |
| 2024-10-08 | 86.300 | 86.600 | 85.000 | 86.100 | 82.889 | 26,032 |
| 2024-10-07 | 86.300 | 86.300 | 84.300 | 86.300 | 83.082 | 28,948 |
| 2024-10-04 | 84.800 | 85.700 | 84.700 | 85.200 | 82.023 | 14,844 |
| 2024-10-03 | 86.600 | 87.000 | 84.600 | 85.000 | 81.830 | 20,284 |
| 2024-10-02 | 88.100 | 88.100 | 86.500 | 86.700 | 83.467 | 9,914 |
| 2024-10-01 | 88.200 | 88.700 | 87.400 | 87.500 | 84.237 | 16,301 |
| 2024-09-30 | 88.000 | 89.200 | 87.100 | 87.600 | 84.333 | 25,778 |
| 2024-09-27 | 88.300 | 89.200 | 87.700 | 88.600 | 85.296 | 29,353 |
| 2024-09-26 | 88.300 | 89.600 | 88.100 | 89.000 | 85.681 | 37,425 |
| 2024-09-25 | 87.000 | 88.100 | 86.500 | 87.600 | 84.333 | 16,202 |
| 2024-09-24 | 87.000 | 87.200 | 86.200 | 86.800 | 83.563 | 20,277 |
| 2024-09-23 | 86.000 | 86.800 | 85.900 | 86.400 | 83.178 | 11,045 |
| 2024-09-20 | 87.600 | 87.600 | 85.900 | 86.000 | 82.793 | 44,260 |
| 2024-09-19 | 87.100 | 87.900 | 86.800 | 86.900 | 83.659 | 14,748 |
| 2024-09-18 | 87.100 | 87.500 | 86.600 | 86.800 | 83.563 | 13,129 |
| 2024-09-17 | 86.900 | 87.800 | 86.800 | 87.000 | 83.755 | 31,340 |
| 2024-09-16 | 86.900 | 87.100 | 86.200 | 86.300 | 83.082 | 11,567 |
| 2024-09-13 | 85.900 | 87.200 | 85.900 | 87.100 | 83.852 | 19,996 |
| 2024-09-12 | 83.800 | 86.000 | 83.800 | 85.800 | 82.600 | 21,783 |
| 2024-09-11 | 84.700 | 84.700 | 83.300 | 83.700 | 80.579 | 25,500 |
| 2024-09-10 | 84.100 | 85.000 | 84.100 | 84.700 | 81.541 | 16,278 |
| 2024-09-09 | 83.100 | 84.800 | 83.100 | 84.500 | 81.349 | 12,780 |
| 2024-09-06 | 83.500 | 85.000 | 82.900 | 83.100 | 80.001 | 17,227 |
| 2024-09-05 | 85.600 | 85.900 | 83.700 | 83.800 | 80.675 | 18,711 |
| 2024-09-04 | 84.400 | 86.500 | 83.500 | 85.900 | 82.696 | 19,244 |
| 2024-09-03 | 86.900 | 87.600 | 86.000 | 86.100 | 82.889 | 24,556 |
| 2024-09-02 | 86.000 | 87.000 | 85.500 | 86.800 | 83.563 | 28,345 |
| 2024-08-30 | 85.400 | 87.100 | 85.400 | 86.200 | 82.985 | 31,298 |
| 2024-08-29 | 84.800 | 86.000 | 84.300 | 85.900 | 82.696 | 34,525 |
| 2024-08-28 | 84.500 | 85.000 | 84.000 | 84.500 | 81.349 | 21,422 |
| 2024-08-27 | 84.900 | 85.000 | 83.400 | 84.000 | 80.867 | 15,004 |
| 2024-08-26 | 84.400 | 85.000 | 83.300 | 84.900 | 81.734 | 25,542 |
| 2024-08-23 | 81.600 | 84.900 | 81.600 | 84.900 | 81.734 | 41,103 |
| 2024-08-22 | 82.500 | 83.400 | 81.200 | 82.600 | 79.520 | 29,801 |
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.