Bachem Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 87.250 | 87.750 | 86.450 | 86.450 | 86.437 | 695 |
| 2024-05-23 | 88.950 | 88.950 | 86.300 | 87.165 | 87.152 | 50,201 |
| 2024-05-22 | 89.300 | 89.300 | 89.000 | 89.000 | 88.987 | 1,460 |
| 2024-05-21 | 90.700 | 91.350 | 88.750 | 90.717 | 90.703 | 15,416 |
| 2024-05-17 | 90.750 | 91.100 | 90.600 | 90.600 | 90.587 | 7,585 |
| 2024-05-16 | 89.850 | 91.450 | 89.550 | 89.850 | 89.837 | 2,722 |
| 2024-05-15 | 85.800 | 88.500 | 85.800 | 88.400 | 88.387 | 1,255 |
| 2024-05-14 | 83.450 | 85.400 | 83.450 | 84.950 | 84.938 | 477 |
| 2024-05-13 | 83.700 | 84.250 | 82.550 | 82.550 | 82.538 | 1,377 |
| 2024-05-10 | 82.000 | 82.100 | 81.300 | 81.500 | 81.488 | 328,808 |
| 2024-05-08 | 82.200 | 82.300 | 81.100 | 81.250 | 81.238 | 13,644 |
| 2024-05-07 | 81.700 | 82.250 | 81.100 | 82.173 | 82.161 | 851 |
| 2024-05-03 | 79.050 | 81.000 | 79.050 | 80.750 | 80.738 | 90 |
| 2024-05-02 | 80.000 | 81.200 | 78.750 | 80.771 | 80.759 | 214,190 |
| 2024-04-30 | 80.250 | 80.450 | 79.150 | 80.146 | 80.134 | 3,914 |
| 2024-04-29 | 81.250 | 81.300 | 79.650 | 81.250 | 81.238 | 332 |
| 2024-04-26 | 79.550 | 81.102 | 79.350 | 79.676 | 79.664 | 7,694 |
| 2024-04-25 | 80.950 | 80.950 | 79.408 | 79.900 | 79.884 | 4,887 |
| 2024-04-24 | 81.450 | 81.450 | 78.400 | 80.608 | 80.592 | 3,227 |
| 2024-04-23 | 79.800 | 81.150 | 78.400 | 81.150 | 81.134 | 10,015 |
| 2024-04-22 | 79.300 | 79.550 | 77.300 | 78.400 | 78.385 | 9,449 |
| 2024-04-19 | 77.450 | 78.650 | 77.192 | 78.650 | 78.635 | 9,410 |
| 2024-04-18 | 78.850 | 79.000 | 77.000 | 77.508 | 77.493 | 14,085 |
| 2024-04-17 | 80.100 | 81.200 | 80.000 | 80.702 | 80.687 | 5,276 |
| 2024-04-16 | 79.300 | 80.450 | 79.300 | 80.058 | 80.042 | 5,563 |
| 2024-04-15 | 81.350 | 81.400 | 80.300 | 81.225 | 81.209 | 13,634 |
| 2024-04-12 | 81.950 | 82.592 | 80.350 | 80.662 | 80.646 | 79,107 |
| 2024-04-11 | 82.350 | 84.050 | 82.350 | 82.850 | 82.834 | 14,815 |
| 2024-04-10 | 85.350 | 85.350 | 83.179 | 83.705 | 83.688 | 7,670 |
| 2024-04-09 | 85.150 | 85.150 | 84.100 | 85.050 | 85.033 | 121,497 |
| 2024-04-08 | 84.050 | 84.800 | 83.800 | 84.339 | 84.323 | 6,124 |
| 2024-04-05 | 82.350 | 84.400 | 82.350 | 83.700 | 83.684 | 207,750 |
| 2024-04-04 | 85.300 | 85.800 | 84.300 | 84.455 | 84.439 | 12,252 |
| 2024-04-03 | 84.750 | 85.000 | 83.508 | 84.723 | 84.707 | 14,052 |
| 2024-04-02 | 84.950 | 86.250 | 83.049 | 84.192 | 84.175 | 6,752 |
| 2024-03-28 | 85.700 | 86.500 | 84.550 | 86.417 | 86.400 | 104,107 |
| 2024-03-27 | 85.850 | 85.850 | 83.450 | 84.460 | 84.443 | 11,270 |
| 2024-03-26 | 84.950 | 85.067 | 83.900 | 85.067 | 85.050 | 35,505 |
| 2024-03-25 | 83.600 | 84.950 | 83.250 | 84.950 | 84.933 | 9,435 |
| 2024-03-22 | 84.550 | 84.550 | 83.199 | 83.887 | 83.870 | 2,948 |
| 2024-03-21 | 84.900 | 85.350 | 83.936 | 84.237 | 84.220 | 4,904 |
| 2024-03-20 | 81.800 | 83.850 | 81.648 | 82.541 | 82.525 | 11,274 |
| 2024-03-19 | 81.100 | 81.200 | 79.850 | 80.600 | 80.584 | 79,587 |
| 2024-03-18 | 80.950 | 81.450 | 80.550 | 81.100 | 81.084 | 41,395 |
| 2024-03-15 | 82.300 | 82.850 | 81.049 | 81.050 | 81.034 | 8,588 |
| 2024-03-14 | 82.350 | 82.700 | 82.150 | 82.650 | 82.634 | 4,418 |
| 2024-03-13 | 82.450 | 82.450 | 81.150 | 82.440 | 82.424 | 14,661 |
| 2024-03-12 | 82.000 | 83.300 | 81.400 | 82.512 | 82.496 | 6,179 |
| 2024-03-11 | 81.200 | 83.100 | 81.200 | 82.172 | 82.156 | 47,905 |
| 2024-03-08 | 81.050 | 82.150 | 80.000 | 81.383 | 81.367 | 18,702 |
| 2024-03-07 | 75.600 | 82.950 | 75.041 | 79.322 | 79.307 | 165,762 |
| 2024-03-06 | 69.050 | 70.700 | 69.050 | 69.404 | 69.390 | 43,744 |
| 2024-03-05 | 70.050 | 70.332 | 69.150 | 69.150 | 69.136 | 37,097 |
| 2024-03-04 | 70.150 | 70.450 | 69.850 | 70.275 | 70.261 | 48,428 |
| 2024-03-01 | 70.450 | 70.450 | 68.407 | 68.697 | 68.683 | 12,328 |
| 2024-02-29 | 71.000 | 71.500 | 69.691 | 69.691 | 69.678 | 49,950 |
| 2024-02-28 | 69.750 | 70.352 | 69.450 | 69.884 | 69.870 | 23,968 |
| 2024-02-27 | 69.550 | 70.450 | 69.300 | 69.850 | 69.836 | 3,710 |
| 2024-02-26 | 68.400 | 70.000 | 68.150 | 69.657 | 69.643 | 60,886 |
| 2024-02-23 | 67.100 | 68.150 | 66.500 | 68.140 | 68.126 | 5,853 |
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.