Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	94.950	97.700	92.100	92.100	92.078	19,452
2023-03-06	100.60	102.20	99.403	101.00	100.98	42,573
2023-03-03	98.900	101.70	97.100	99.735	99.711	39,379
2023-03-02	94.200	94.660	93.400	94.650	94.628	19,008
2023-03-01	94.050	94.800	93.100	93.950	93.928	14,684
2023-02-28	93.000	93.959	92.600	93.596	93.574	15,863
2023-02-27	90.000	93.250	89.900	92.869	92.847	7,579
2023-02-24	90.100	90.100	88.100	89.300	89.279	3,630
2023-02-23	90.850	91.649	89.000	89.500	89.479	3,988
2023-02-22	88.400	90.400	88.100	89.280	89.259	9,995
2023-02-21	87.450	89.800	87.250	89.669	89.648	4,541
2023-02-20	87.750	89.000	86.400	88.550	88.529	6,548
2023-02-17	85.500	87.100	85.050	86.950	86.930	16,716
2023-02-16	87.000	87.800	85.550	86.478	86.457	2,715
2023-02-15	88.500	89.250	87.350	87.700	87.679	3,482
2023-02-14	86.150	89.450	86.150	86.350	86.330	7,793
2023-02-13	85.650	86.800	85.650	86.350	86.330	3,275
2023-02-10	86.750	87.300	84.650	85.850	85.830	6,128
2023-02-09	88.800	90.350	87.950	88.800	88.779	11,384
2023-02-08	87.200	87.450	86.300	86.909	86.888	6,902
2023-02-07	85.600	87.300	85.000	85.156	85.136	4,307
2023-02-06	86.500	87.650	85.100	87.100	87.080	11,512
2023-02-03	83.250	87.000	82.524	83.700	83.680	5,331
2023-02-02	81.550	83.650	80.550	80.550	80.531	119,861
2023-02-01	81.050	82.500	80.550	80.900	80.881	2,889
2023-01-31	81.350	81.350	79.350	80.450	80.431	6,794
2023-01-30	82.600	83.550	80.150	81.700	81.681	11,777
2023-01-27	81.800	83.008	81.800	82.649	82.630	4,557
2023-01-26	82.850	83.750	81.950	82.350	82.331	3,457
2023-01-25	80.800	81.800	80.550	81.800	81.781	7,291
2023-01-24	82.700	82.700	81.250	81.400	81.381	3,834
2023-01-23	79.500	81.950	79.500	81.563	81.544	3,655
2023-01-20	80.050	82.000	78.799	78.850	78.831	17,248
2023-01-19	84.750	85.000	82.300	82.300	82.281	7,749
2023-01-18	85.850	86.200	84.200	85.031	85.011	41,990
2023-01-17	85.650	86.450	85.100	85.500	85.480	4,414
2023-01-16	87.500	87.500	85.650	86.205	86.184	39,315
2023-01-13	88.000	89.200	86.850	87.550	87.529	8,694
2023-01-12	86.150	87.850	86.100	86.863	86.842	7,983
2023-01-11	83.750	87.061	82.750	87.061	87.041	7,173
2023-01-10	81.100	83.550	80.550	82.567	82.547	6,433
2023-01-09	81.650	82.600	80.900	82.250	82.231	3,409
2023-01-06	79.250	80.700	79.100	79.877	79.858	4,870
2023-01-05	81.150	81.150	78.950	80.253	80.234	3,293
2023-01-04	81.050	82.150	79.550	80.508	80.489	10,640
2023-01-03	80.600	82.250	80.500	81.358	81.339	17,336
2022-12-30	81.450	82.050	79.850	79.850	79.831	8,334
2022-12-29	79.850	81.650	79.300	81.060	81.040	6,749
2022-12-28	79.100	80.250	78.350	79.550	79.531	3,789
2022-12-23	79.650	80.300	78.550	78.650	78.632	6,700
2022-12-22	80.150	80.650	77.850	79.286	79.267	10,893
2022-12-21	79.300	81.300	79.300	81.050	81.031	11,586
2022-12-20	82.000	82.150	78.850	79.902	79.884	5,687
2022-12-19	85.300	85.450	83.150	84.850	84.830	1,864
2022-12-16	86.800	88.300	83.100	84.318	84.298	20,130
2022-12-15	85.550	87.000	84.300	84.709	84.689	8,042
2022-12-14	86.700	88.650	86.697	87.887	87.866	5,829
2022-12-13	87.700	88.950	84.200	85.585	85.565	22,953
2022-12-12	85.550	88.450	84.400	85.250	85.230	3,817
2022-12-09	86.950	87.700	85.450	85.900	85.880	8,032

← NewerPage 16 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.