Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	81.400	83.000	81.400	82.050	82.034	7,710
2023-08-31	82.800	82.950	82.200	82.632	82.616	23,420
2023-08-30	81.650	83.200	81.650	82.789	82.773	2,816
2023-08-29	81.450	81.950	80.050	81.900	81.884	11,566
2023-08-25	81.700	82.250	80.600	81.450	81.434	5,719
2023-08-24	82.400	82.400	80.750	81.200	81.184	6,436
2023-08-23	80.550	81.750	80.350	81.431	81.415	21,979
2023-08-22	79.314	80.748	79.314	80.100	80.084	8,369
2023-08-21	80.000	80.000	78.250	78.800	78.785	23,301
2023-08-18	79.500	80.050	78.250	79.500	79.484	8,689
2023-08-17	81.050	81.800	79.450	79.538	79.523	26,827
2023-08-16	82.400	82.558	80.900	81.116	81.100	9,657
2023-08-15	81.450	83.300	81.450	83.000	82.984	14,639
2023-08-14	81.750	83.050	81.500	82.450	82.434	4,787
2023-08-11	82.050	82.658	80.600	81.788	81.772	8,891
2023-08-10	81.400	83.700	81.400	82.860	82.843	21,659
2023-08-09	85.100	86.450	80.100	81.000	80.984	9,977
2023-08-08	81.300	87.400	81.000	85.300	85.283	24,829
2023-08-07	81.750	83.150	80.600	80.600	80.584	16,076
2023-08-04	79.150	81.400	78.350	81.400	81.384	8,214
2023-08-03	78.650	79.300	78.400	78.900	78.885	11,939
2023-08-02	79.200	80.050	78.250	78.500	78.485	18,034
2023-07-31	79.000	81.650	78.150	80.350	80.334	20,173
2023-07-28	79.600	79.950	77.600	78.653	78.638	9,886
2023-07-27	76.850	80.000	75.900	79.800	79.784	34,732
2023-07-26	74.700	75.250	73.900	74.194	74.180	10,389
2023-07-25	73.550	75.550	72.950	74.884	74.870	8,873
2023-07-24	75.300	76.050	74.349	74.387	74.373	17,449
2023-07-21	75.350	76.050	72.900	73.350	73.336	22,375
2023-07-20	74.150	76.650	72.300	75.803	75.788	9,799
2023-07-19	76.100	76.900	75.700	76.640	76.625	104,340
2023-07-18	76.550	77.400	74.950	75.999	75.984	24,361
2023-07-17	75.700	77.000	75.700	76.398	76.383	33,377
2023-07-14	75.200	76.750	74.500	75.138	75.123	28,316
2023-07-13	74.650	76.250	74.650	75.038	75.023	68,079
2023-07-12	74.000	75.150	73.750	74.622	74.607	33,721
2023-07-11	75.850	75.850	73.600	74.487	74.473	17,376
2023-07-10	74.400	75.599	73.850	74.784	74.769	121,659
2023-07-07	73.500	74.550	73.150	73.500	73.486	2,906
2023-07-06	74.850	74.850	73.150	73.507	73.493	22,558
2023-07-05	76.600	76.600	74.850	76.100	76.085	7,228
2023-07-04	74.800	76.908	74.100	76.418	76.403	7,972
2023-07-03	78.000	78.450	74.099	75.208	75.193	4,290
2023-06-30	77.050	78.350	76.800	77.200	77.185	18,291
2023-06-29	77.600	78.050	76.700	77.259	77.243	9,354
2023-06-28	76.200	77.700	75.600	77.358	77.343	12,883
2023-06-27	76.900	78.200	74.650	75.008	74.993	26,743
2023-06-26	77.600	78.200	74.750	75.158	75.143	26,750
2023-06-23	80.250	80.700	79.600	80.284	80.268	9,483
2023-06-22	81.050	81.850	79.700	80.300	80.284	622,034
2023-06-21	82.550	83.400	81.434	82.039	82.023	9,447
2023-06-20	84.000	85.050	83.200	83.350	83.334	20,061
2023-06-19	85.350	86.000	84.200	84.492	84.475	26,719
2023-06-16	86.300	87.650	85.800	85.800	85.783	23,517
2023-06-15	82.550	85.650	81.700	85.650	85.633	17,253
2023-06-14	87.700	87.800	86.600	87.013	86.996	25,479
2023-06-13	88.600	88.850	87.125	87.669	87.652	31,338
2023-06-12	87.550	89.800	87.550	88.200	88.183	9,790
2023-06-09	88.000	89.250	88.000	88.100	88.083	8,660
2023-06-08	89.150	90.000	86.800	88.563	88.546	9,551

← NewerPage 14 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.