Huber+suhner AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 163.80 | 165.60 | 158.60 | 158.60 | 158.60 | 67,016 |
| 2026-10-15 | 169.20 | 169.20 | 160.40 | 160.80 | 160.80 | 136,984 |
| 2026-10-14 | 177.60 | 178.20 | 174.40 | 174.60 | 174.60 | 43,333 |
| 2026-10-13 | 173.60 | 180.00 | 171.60 | 175.80 | 175.80 | 59,719 |
| 2026-10-12 | 176.20 | 179.20 | 176.00 | 176.80 | 176.80 | 24,483 |
| 2026-10-09 | 178.00 | 178.80 | 173.00 | 176.20 | 176.20 | 55,826 |
| 2026-10-08 | 181.60 | 181.60 | 176.80 | 178.20 | 178.20 | 48,458 |
| 2026-10-07 | 182.80 | 184.20 | 179.20 | 182.40 | 182.40 | 64,750 |
| 2026-10-06 | 184.80 | 185.60 | 181.80 | 185.60 | 185.60 | 60,079 |
| 2026-10-05 | 185.20 | 188.00 | 183.00 | 185.60 | 185.60 | 46,860 |
| 2026-10-02 | 181.60 | 188.20 | 181.60 | 186.60 | 186.60 | 53,081 |
| 2026-10-01 | 176.20 | 181.40 | 173.80 | 181.40 | 181.40 | 64,551 |
| 2026-09-30 | 181.60 | 183.00 | 175.60 | 175.60 | 175.60 | 92,030 |
| 2026-09-29 | 180.00 | 185.00 | 179.00 | 182.40 | 182.40 | 56,050 |
| 2026-09-28 | 184.00 | 185.20 | 178.60 | 178.60 | 178.60 | 75,564 |
| 2026-09-25 | 183.00 | 190.20 | 183.00 | 186.40 | 186.40 | 94,916 |
| 2026-09-24 | 183.00 | 187.40 | 180.20 | 180.20 | 180.20 | 103,350 |
| 2026-09-23 | 184.60 | 188.40 | 183.00 | 184.20 | 184.20 | 135,366 |
| 2026-09-22 | 177.20 | 183.00 | 174.60 | 182.60 | 182.60 | 115,707 |
| 2026-09-21 | 169.80 | 179.20 | 168.80 | 177.40 | 177.40 | 90,898 |
| 2026-09-18 | 170.00 | 170.80 | 164.40 | 165.80 | 165.80 | 148,939 |
| 2026-09-17 | 167.00 | 175.20 | 167.00 | 171.60 | 171.60 | 76,127 |
| 2026-09-16 | 167.60 | 169.80 | 166.80 | 167.60 | 167.60 | 48,598 |
| 2026-09-15 | 164.40 | 166.80 | 163.00 | 165.40 | 165.40 | 59,736 |
| 2026-09-14 | 171.60 | 172.40 | 164.00 | 164.40 | 164.40 | 95,496 |
| 2026-09-11 | 170.80 | 173.40 | 170.00 | 173.00 | 173.00 | 58,953 |
| 2026-09-10 | 173.00 | 174.00 | 167.60 | 169.40 | 169.40 | 48,219 |
| 2026-09-09 | 173.00 | 174.00 | 170.60 | 173.00 | 173.00 | 58,031 |
| 2026-09-08 | 171.40 | 174.20 | 170.00 | 174.00 | 174.00 | 59,094 |
| 2026-09-07 | 167.00 | 172.60 | 166.60 | 172.60 | 172.60 | 71,766 |
| 2026-09-04 | 166.00 | 166.60 | 162.00 | 165.40 | 165.40 | 50,244 |
| 2026-09-03 | 163.40 | 165.20 | 162.00 | 165.00 | 165.00 | 47,952 |
| 2026-09-02 | 162.00 | 165.60 | 162.00 | 164.60 | 164.60 | 59,583 |
| 2026-09-01 | 165.20 | 166.60 | 161.20 | 163.20 | 163.20 | 108,486 |
| 2026-08-31 | 171.00 | 173.00 | 165.80 | 165.80 | 165.80 | 132,417 |
| 2026-08-28 | 170.00 | 177.40 | 169.00 | 172.60 | 172.60 | 92,372 |
| 2026-08-27 | 167.80 | 173.20 | 167.40 | 170.00 | 170.00 | 90,772 |
| 2026-08-26 | 165.20 | 168.40 | 164.40 | 166.60 | 166.60 | 61,803 |
| 2026-08-25 | 163.40 | 168.20 | 162.80 | 164.80 | 164.80 | 54,430 |
| 2026-08-24 | 162.60 | 165.80 | 160.20 | 161.80 | 161.80 | 119,179 |
| 2026-08-21 | 169.00 | 171.20 | 164.40 | 164.40 | 164.40 | 121,101 |
| 2026-08-20 | 178.40 | 178.60 | 166.60 | 168.20 | 168.20 | 144,125 |
| 2026-08-19 | 187.00 | 187.80 | 175.60 | 175.60 | 175.60 | 106,404 |
| 2026-08-18 | 185.00 | 198.20 | 179.40 | 180.40 | 180.40 | 221,417 |
| 2026-08-17 | 208.50 | 209.50 | 199.60 | 203.50 | 203.50 | 39,131 |
| 2026-08-14 | 210.00 | 210.00 | 203.00 | 205.00 | 205.00 | 44,046 |
| 2026-08-13 | 206.50 | 211.00 | 203.00 | 210.00 | 210.00 | 46,761 |
| 2026-08-12 | 204.00 | 210.00 | 204.00 | 207.00 | 207.00 | 67,916 |
| 2026-08-11 | 198.00 | 204.00 | 197.60 | 202.50 | 202.50 | 28,613 |
| 2026-08-10 | 197.60 | 202.50 | 197.60 | 198.80 | 198.80 | 43,588 |
| 2026-08-07 | 199.60 | 201.50 | 196.40 | 197.40 | 197.40 | 32,289 |
| 2026-08-06 | 195.40 | 202.50 | 194.80 | 200.50 | 200.50 | 30,192 |
| 2026-08-05 | 200.00 | 201.00 | 196.00 | 197.60 | 197.60 | 35,024 |
| 2026-08-04 | 193.00 | 198.20 | 193.00 | 197.40 | 197.40 | 48,351 |
| 2026-08-03 | 190.20 | 192.00 | 186.40 | 190.80 | 190.80 | 38,206 |
| 2026-07-31 | 192.60 | 196.40 | 188.60 | 189.40 | 189.40 | 42,473 |
| 2026-07-30 | 183.20 | 192.00 | 181.40 | 190.40 | 190.40 | 45,179 |
| 2026-07-29 | 184.60 | 185.40 | 182.20 | 182.80 | 182.80 | 38,724 |
| 2026-07-28 | 183.20 | 186.40 | 181.80 | 184.20 | 184.20 | 32,691 |
| 2026-07-27 | 188.60 | 189.80 | 183.60 | 186.40 | 186.40 | 43,903 |
Page 1 of 5 · 249 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.