Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	89.300	92.200	89.000	91.063	91.046	3,895
2023-06-06	92.200	93.300	91.600	92.980	92.962	3,462
2023-06-05	93.750	95.450	90.991	91.550	91.532	8,650
2023-06-02	94.500	94.700	92.550	94.700	94.681	9,459
2023-06-01	96.450	97.000	93.700	94.721	94.703	2,161
2023-05-31	94.850	96.000	94.750	95.586	95.567	15,109
2023-05-30	93.750	96.300	93.750	95.400	95.381	8,618
2023-05-26	91.150	93.750	91.150	93.500	93.482	5,287
2023-05-25	92.300	92.600	91.100	91.200	91.182	4,922
2023-05-24	94.150	94.950	93.000	93.651	93.633	8,503
2023-05-23	97.000	97.400	95.750	95.750	95.731	10,952
2023-05-22	94.800	97.300	93.350	97.150	97.131	7,327
2023-05-19	92.250	95.400	92.250	94.825	94.807	2,377
2023-05-17	92.300	93.500	91.450	92.356	92.338	5,789
2023-05-16	96.450	96.700	93.400	93.509	93.491	1,578
2023-05-15	94.500	96.950	94.500	96.950	96.931	17,873
2023-05-12	95.350	95.350	93.900	94.219	94.200	36,263
2023-05-11	94.350	96.700	93.200	94.159	94.141	20,351
2023-05-10	100.40	100.90	90.400	91.958	91.940	32,588
2023-05-09	103.70	104.60	102.30	104.09	104.06	9,987
2023-05-05	101.80	105.30	100.00	102.05	102.03	13,871
2023-05-04	95.500	100.10	95.450	99.010	98.990	4,542
2023-05-03	96.850	97.100	95.500	96.023	96.005	30,034
2023-05-02	97.800	97.950	95.600	96.361	96.342	11,747
2023-04-28	94.750	97.700	94.750	97.092	97.073	5,595
2023-04-27	94.900	96.050	93.750	94.500	94.482	4,089
2023-04-26	94.100	95.300	93.400	94.414	94.396	14,271
2023-04-25	96.000	98.050	94.982	95.821	95.802	109,032
2023-04-24	95.450	99.000	95.300	96.550	96.531	10,442
2023-04-21	93.000	96.150	92.000	93.100	93.082	32,103
2023-04-20	94.300	94.300	92.650	93.919	93.897	4,199
2023-04-19	94.100	95.800	94.000	95.050	95.028	10,991
2023-04-18	95.200	95.200	93.700	95.050	95.028	6,837
2023-04-17	94.050	96.200	93.700	94.400	94.378	10,256
2023-04-14	94.400	94.500	93.550	94.300	94.278	5,344
2023-04-13	96.000	96.200	93.827	93.999	93.977	21,403
2023-04-12	92.600	94.050	91.750	92.650	92.628	8,800
2023-04-11	91.900	92.500	91.050	91.900	91.878	922
2023-04-06	90.450	92.000	89.650	89.650	89.629	125,532
2023-04-05	89.750	90.450	88.400	90.450	90.429	14,750
2023-04-04	89.500	89.900	88.950	89.250	89.229	5,430
2023-04-03	91.500	92.100	88.350	92.100	92.078	5,861
2023-03-31	89.750	92.400	89.450	91.400	91.379	67,544
2023-03-30	88.700	89.550	87.641	89.550	89.529	2,177
2023-03-29	86.550	87.750	85.300	86.900	86.880	6,155
2023-03-28	88.500	88.500	85.600	86.011	85.991	4,709
2023-03-27	86.850	89.550	86.850	88.758	88.737	12,270
2023-03-24	87.550	87.550	85.109	85.603	85.583	4,299
2023-03-23	86.400	88.500	86.150	88.200	88.179	7,335
2023-03-22	86.300	87.749	86.062	86.062	86.042	10,174
2023-03-21	87.700	88.050	85.850	86.006	85.986	13,754
2023-03-20	87.700	89.200	85.700	87.388	87.368	17,018
2023-03-17	91.850	91.850	87.800	90.950	90.929	6,237
2023-03-16	89.000	90.359	86.700	90.350	90.329	7,915
2023-03-15	86.900	88.550	86.050	86.750	86.730	113,372
2023-03-14	84.400	88.600	83.600	87.900	87.879	91,072
2023-03-13	85.300	85.850	81.050	83.100	83.080	21,624
2023-03-10	84.400	86.550	84.400	85.600	85.580	22,548
2023-03-09	91.300	92.900	90.649	91.850	91.828	2,512
2023-03-08	90.500	92.759	87.900	92.750	92.728	5,037

← NewerPage 15 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.