Bachem Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	67.000	68.300	66.450	67.100	67.087	4,331
2024-02-21	64.950	66.700	64.950	66.274	66.261	32,786
2024-02-20	66.250	66.250	63.850	64.500	64.487	11,771
2024-02-19	65.200	66.000	64.898	65.818	65.806	8,385
2024-02-16	66.000	66.300	65.050	66.233	66.220	15,442
2024-02-15	63.750	65.500	63.650	65.150	65.137	3,880
2024-02-14	61.800	63.253	61.400	62.396	62.384	4,668
2024-02-13	61.100	61.727	60.200	61.050	61.038	7,968
2024-02-12	59.450	60.900	59.450	60.700	60.688	6,536
2024-02-09	60.000	60.050	59.250	59.400	59.388	10,209
2024-02-08	59.250	59.950	59.050	59.316	59.304	3,321
2024-02-07	58.850	58.950	58.550	58.816	58.805	4,009
2024-02-06	58.450	58.750	57.500	58.276	58.265	1,697
2024-02-05	58.750	58.750	57.200	58.400	58.389	75,268
2024-02-02	59.800	60.500	58.443	58.450	58.439	24,290
2024-02-01	58.000	58.650	57.900	58.213	58.202	16,491
2024-01-31	57.650	58.700	57.650	58.170	58.159	16,890
2024-01-30	57.550	58.750	57.200	57.900	57.889	14,266
2024-01-29	57.700	57.850	56.300	57.350	57.339	13,632
2024-01-26	57.950	58.350	57.400	58.100	58.089	14,394
2024-01-25	55.900	55.900	55.348	55.750	55.739	4,916
2024-01-24	56.450	56.750	55.050	55.150	55.139	56,980
2024-01-23	56.650	57.600	56.200	56.801	56.790	52,455
2024-01-22	56.200	56.506	55.700	56.290	56.279	203,471
2024-01-19	56.400	56.450	54.700	55.700	55.689	24,169
2024-01-18	56.100	57.650	55.000	55.819	55.808	32,549
2024-01-17	58.350	58.850	57.850	58.546	58.534	26,594
2024-01-16	59.500	59.800	58.750	59.450	59.438	10,828
2024-01-15	61.200	61.200	59.400	59.871	59.859	20,738
2024-01-12	62.550	63.000	60.602	61.400	61.388	84,068
2024-01-11	63.400	63.650	62.088	62.100	62.088	9,408
2024-01-10	61.650	62.500	61.250	62.100	62.088	10,910
2024-01-09	61.300	61.700	59.900	61.350	61.338	7,314
2024-01-08	60.900	61.100	59.900	60.600	60.588	12,845
2024-01-05	61.300	61.300	59.350	60.230	60.218	36,386
2024-01-04	62.750	62.750	60.950	61.536	61.523	33,141
2024-01-03	65.150	65.450	60.850	62.259	62.246	46,147
2023-12-29	65.250	65.250	64.300	65.010	64.997	8,355
2023-12-28	65.700	65.750	64.826	65.300	65.287	4,704
2023-12-27	64.850	65.550	64.750	65.071	65.058	6,778
2023-12-22	64.200	65.000	64.200	64.524	64.511	8,913
2023-12-21	63.450	64.900	63.150	64.058	64.046	17,521
2023-12-20	62.050	63.910	62.000	63.900	63.888	20,558
2023-12-19	67.950	67.950	61.700	62.433	62.421	106,139
2023-12-18	69.100	69.550	68.450	69.100	69.086	3,657
2023-12-15	68.050	70.100	68.050	69.824	69.811	9,139
2023-12-14	64.450	69.250	64.450	68.177	68.163	10,754
2023-12-13	64.100	65.050	64.050	64.749	64.737	10,779
2023-12-12	65.400	65.900	64.200	65.007	64.994	42,733
2023-12-11	64.950	65.600	64.700	65.298	65.285	4,198
2023-12-08	64.800	68.002	64.700	65.016	65.003	156,331
2023-12-07	64.750	65.050	64.100	64.426	64.413	15,839
2023-12-06	63.750	64.957	63.350	64.710	64.697	16,889
2023-12-05	63.950	64.500	63.350	64.435	64.422	11,037
2023-12-04	65.250	65.550	63.350	64.465	64.452	8,517
2023-12-01	65.300	65.600	63.600	63.757	63.744	7,437
2023-11-30	65.800	65.900	64.450	64.954	64.941	18,645
2023-11-29	65.150	65.810	63.850	65.134	65.121	41,253
2023-11-28	68.550	68.550	63.192	63.650	63.638	35,784
2023-11-27	70.300	70.500	68.750	70.248	70.234	9,949

← NewerPage 12 of 21 · 1,210 trading daysOlder →

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.