Bachem Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 82.950 | 83.450 | 82.550 | 83.082 | 83.070 | 1,098 |
| 2024-08-19 | 81.900 | 82.500 | 81.050 | 81.979 | 81.967 | 736 |
| 2024-08-16 | 82.000 | 82.000 | 80.650 | 81.017 | 81.005 | 690 |
| 2024-08-15 | 80.150 | 80.650 | 80.150 | 80.517 | 80.505 | 495 |
| 2024-08-14 | 79.450 | 81.000 | 79.450 | 80.200 | 80.188 | 920 |
| 2024-08-13 | 81.000 | 81.000 | 77.950 | 79.550 | 79.538 | 616 |
| 2024-08-12 | 80.300 | 81.150 | 80.050 | 81.000 | 80.988 | 8,115 |
| 2024-08-09 | 79.400 | 80.450 | 79.350 | 79.875 | 79.863 | 586 |
| 2024-08-08 | 76.600 | 78.750 | 76.550 | 78.000 | 77.989 | 1,257 |
| 2024-08-07 | 76.650 | 80.150 | 76.350 | 79.200 | 79.188 | 1,613 |
| 2024-08-06 | 77.000 | 77.000 | 74.900 | 75.350 | 75.339 | 1,157 |
| 2024-08-05 | 75.500 | 76.200 | 74.300 | 75.050 | 75.039 | 1,450 |
| 2024-08-02 | 77.450 | 77.800 | 76.000 | 77.250 | 77.239 | 2,063 |
| 2024-07-31 | 78.000 | 79.600 | 77.600 | 79.050 | 79.038 | 876 |
| 2024-07-30 | 77.900 | 77.900 | 77.000 | 77.550 | 77.539 | 1,135 |
| 2024-07-29 | 79.000 | 79.000 | 77.200 | 77.683 | 77.672 | 830 |
| 2024-07-26 | 80.000 | 80.500 | 77.600 | 79.200 | 79.188 | 21,502 |
| 2024-07-25 | 87.800 | 87.800 | 75.850 | 76.050 | 76.039 | 2,942 |
| 2024-07-24 | 85.450 | 87.250 | 85.450 | 86.678 | 86.666 | 1,280 |
| 2024-07-23 | 86.950 | 87.350 | 86.050 | 86.950 | 86.937 | 891 |
| 2024-07-22 | 84.450 | 86.400 | 84.450 | 86.175 | 86.162 | 2,180 |
| 2024-07-19 | 83.100 | 83.950 | 82.300 | 83.488 | 83.475 | 1,647 |
| 2024-07-18 | 84.000 | 85.550 | 84.000 | 85.350 | 85.338 | 316 |
| 2024-07-17 | 85.300 | 86.450 | 83.750 | 84.400 | 84.388 | 709 |
| 2024-07-16 | 83.400 | 85.700 | 83.400 | 85.500 | 85.488 | 685 |
| 2024-07-15 | 85.850 | 85.850 | 80.850 | 83.927 | 83.915 | 3,145 |
| 2024-07-12 | 86.650 | 88.050 | 86.000 | 87.700 | 87.687 | 367 |
| 2024-07-11 | 86.600 | 87.300 | 86.600 | 87.000 | 86.987 | 216 |
| 2024-07-10 | 86.200 | 86.450 | 85.500 | 85.850 | 85.838 | 422 |
| 2024-07-09 | 88.050 | 88.050 | 84.850 | 87.850 | 87.837 | 1,420 |
| 2024-07-08 | 90.200 | 90.200 | 88.050 | 88.650 | 88.637 | 1,026 |
| 2024-07-05 | 88.350 | 89.750 | 88.050 | 89.050 | 89.037 | 1,157 |
| 2024-07-04 | 85.800 | 88.550 | 85.800 | 88.350 | 88.337 | 2,072 |
| 2024-07-03 | 84.150 | 84.600 | 82.950 | 83.410 | 83.398 | 1,773 |
| 2024-07-02 | 82.450 | 83.500 | 81.800 | 83.350 | 83.338 | 4,684 |
| 2024-07-01 | 85.000 | 85.000 | 82.750 | 83.650 | 83.638 | 1,375 |
| 2024-06-28 | 83.650 | 83.650 | 82.450 | 83.000 | 82.988 | 476 |
| 2024-06-27 | 81.750 | 82.950 | 81.650 | 82.500 | 82.488 | 222 |
| 2024-06-26 | 80.700 | 81.800 | 80.000 | 80.680 | 80.668 | 449 |
| 2024-06-25 | 78.800 | 79.050 | 78.300 | 78.864 | 78.853 | 1,201 |
| 2024-06-24 | 78.500 | 79.850 | 78.050 | 79.400 | 79.388 | 51,523 |
| 2024-06-21 | 79.250 | 79.250 | 77.750 | 78.920 | 78.909 | 3,161 |
| 2024-06-20 | 77.650 | 79.850 | 77.650 | 79.108 | 79.096 | 1,459 |
| 2024-06-19 | 76.900 | 77.600 | 76.700 | 77.025 | 77.014 | 7,464 |
| 2024-06-18 | 78.500 | 78.500 | 77.350 | 77.550 | 77.539 | 329 |
| 2024-06-17 | 79.450 | 79.450 | 78.150 | 78.150 | 78.139 | 440 |
| 2024-06-14 | 79.200 | 79.500 | 78.550 | 78.949 | 78.938 | 1,227 |
| 2024-06-13 | 79.900 | 80.200 | 78.650 | 79.500 | 79.488 | 2,290 |
| 2024-06-12 | 76.500 | 80.550 | 76.200 | 80.550 | 80.538 | 1,934 |
| 2024-06-11 | 78.800 | 78.800 | 77.300 | 77.300 | 77.289 | 19,817 |
| 2024-06-10 | 78.200 | 78.600 | 77.950 | 77.950 | 77.939 | 1,127 |
| 2024-06-07 | 78.850 | 78.950 | 78.000 | 78.313 | 78.302 | 885 |
| 2024-06-06 | 79.950 | 79.950 | 78.800 | 79.050 | 79.038 | 2,431 |
| 2024-06-05 | 76.700 | 78.250 | 76.700 | 78.250 | 78.239 | 16,130 |
| 2024-06-04 | 77.800 | 78.550 | 77.000 | 77.000 | 76.989 | 1,490 |
| 2024-06-03 | 81.250 | 81.250 | 77.750 | 78.420 | 78.409 | 1,704 |
| 2024-05-31 | 82.000 | 82.200 | 79.700 | 80.850 | 80.838 | 6,671 |
| 2024-05-30 | 83.200 | 83.600 | 82.350 | 82.350 | 82.338 | 1,174 |
| 2024-05-29 | 83.550 | 84.450 | 82.700 | 84.450 | 84.438 | 39,056 |
| 2024-05-28 | 85.300 | 86.050 | 84.500 | 84.750 | 84.738 | 1,285 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 0.0045 GBX |
| 2025-05-02 | 0.0042 GBX |
| 2024-04-26 | 0.0040 GBX |
| 2023-04-21 | 0.0037 GBX |
| 2022-04-29 | 0.0175 GBX |
| 2021-04-30 | 0.0163 GBX |
| 2020-04-24 | 0.0150 GBX |
| 2019-04-12 | 0.0275 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.