Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-24	69.700	70.550	69.450	70.550	70.536	2,024
2023-11-23	71.200	71.200	69.500	70.365	70.351	9,917
2023-11-22	70.100	71.050	69.900	70.450	70.436	7,432
2023-11-21	71.500	71.500	69.850	70.395	70.382	4,078
2023-11-20	72.100	72.150	70.950	70.950	70.936	6,765
2023-11-17	71.350	71.907	71.100	71.600	71.586	11,110
2023-11-16	70.700	71.550	69.750	71.200	71.186	6,713
2023-11-15	73.600	74.050	70.500	70.650	70.636	43,979
2023-11-14	71.500	73.150	70.500	71.793	71.779	12,503
2023-11-13	71.900	72.800	69.900	71.052	71.038	14,425
2023-11-10	70.600	71.550	70.397	70.397	70.383	606
2023-11-09	71.050	72.850	70.750	71.642	71.628	9,446
2023-11-08	69.550	71.432	69.550	70.581	70.567	8,318
2023-11-07	68.600	70.500	68.600	70.147	70.133	5,487
2023-11-06	68.900	69.300	68.500	69.022	69.008	36,962
2023-11-03	67.003	70.150	67.003	69.050	69.037	11,138
2023-11-02	66.550	68.200	66.550	66.940	66.927	4,080
2023-11-01	66.150	66.250	64.594	65.300	65.287	1,966
2023-10-31	64.200	66.200	64.150	65.540	65.527	15,745
2023-10-30	64.300	64.450	63.200	63.800	63.788	7,681
2023-10-27	63.650	64.250	63.250	63.633	63.620	17,026
2023-10-26	64.250	64.250	61.800	62.938	62.926	44,063
2023-10-25	66.400	66.550	61.900	63.179	63.167	36,162
2023-10-24	66.100	67.050	65.800	66.673	66.660	10,299
2023-10-23	66.000	66.000	64.500	64.778	64.765	5,599
2023-10-20	65.300	66.500	65.050	65.654	65.641	11,251
2023-10-19	65.950	67.000	65.750	66.546	66.533	19,075
2023-10-18	68.000	68.000	66.550	67.185	67.172	30,018
2023-10-17	69.350	70.150	66.200	69.650	69.636	33,732
2023-10-16	71.650	72.300	70.500	71.708	71.694	12,918
2023-10-13	71.700	72.750	70.200	71.639	71.625	17,825
2023-10-12	72.550	72.900	71.650	72.009	71.995	11,267
2023-10-11	71.300	72.000	71.000	71.431	71.417	20,158
2023-10-10	70.050	70.400	69.250	69.947	69.933	11,463
2023-10-09	72.050	72.450	70.050	71.023	71.009	9,078
2023-10-06	70.750	73.500	70.550	72.917	72.902	45,662
2023-10-05	69.000	71.200	68.600	70.572	70.558	7,616
2023-10-04	66.500	67.157	66.350	67.140	67.127	371,033
2023-10-03	67.900	67.950	66.375	67.257	67.244	18,350
2023-10-02	68.450	68.450	67.900	68.140	68.126	24,671
2023-09-29	68.600	69.057	67.600	68.652	68.639	31,003
2023-09-28	67.400	67.950	67.246	67.545	67.532	34,171
2023-09-27	67.100	67.350	66.200	67.000	66.987	41,406
2023-09-26	66.400	67.200	65.743	66.687	66.674	14,933
2023-09-25	67.650	67.650	65.750	67.012	66.998	24,552
2023-09-22	67.800	67.800	66.750	67.786	67.773	11,677
2023-09-21	71.050	71.050	67.850	69.391	69.378	27,169
2023-09-20	70.200	71.250	70.000	70.411	70.397	19,725
2023-09-19	69.750	70.450	68.950	68.950	68.937	49,354
2023-09-18	72.550	72.550	69.861	69.861	69.847	8,100
2023-09-15	73.650	74.100	72.900	72.900	72.886	36,462
2023-09-14	72.950	73.100	70.950	72.685	72.671	15,800
2023-09-13	72.250	72.700	71.750	72.269	72.255	3,996
2023-09-12	73.750	74.400	72.200	73.200	73.186	9,615
2023-09-11	74.350	74.800	72.900	73.900	73.886	38,131
2023-09-08	77.000	77.100	73.650	74.250	74.235	410,019
2023-09-07	77.150	77.350	73.950	76.750	76.735	43,468
2023-09-06	78.850	78.900	77.150	78.900	78.885	4,400
2023-09-05	81.100	81.100	78.850	79.058	79.042	4,994
2023-09-04	82.050	82.050	81.100	81.371	81.355	5,224

← NewerPage 13 of 21 · 1,205 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.