Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	86.750	87.450	85.450	86.500	86.480	10,580
2022-12-07	87.000	87.350	85.700	87.250	87.229	3,415
2022-12-06	89.700	89.900	86.550	87.850	87.829	9,178
2022-12-05	91.150	92.000	89.850	90.579	90.557	18,205
2022-12-02	87.900	92.100	86.800	90.332	90.311	56,552
2022-12-01	92.500	93.350	87.750	92.600	92.578	7,309
2022-11-30	88.850	91.049	88.050	90.750	90.729	13,985
2022-11-29	90.900	91.700	87.000	87.746	87.725	14,058
2022-11-28	91.300	92.050	89.450	91.300	91.279	25,268
2022-11-25	90.650	91.500	88.550	91.500	91.478	6,960
2022-11-24	88.150	90.300	87.900	88.450	88.429	4,926
2022-11-23	88.150	88.800	87.250	88.800	88.779	27,927
2022-11-22	89.550	91.600	87.100	88.282	88.262	24,017
2022-11-21	82.400	89.100	82.250	84.150	84.130	46,385
2022-11-18	86.550	86.550	82.000	86.150	86.130	14,774
2022-11-17	85.900	86.450	85.400	85.450	85.430	21,678
2022-11-16	86.050	86.750	84.450	86.750	86.730	16,196
2022-11-15	85.600	89.400	85.100	88.718	88.697	20,152
2022-11-14	85.050	87.150	84.800	85.590	85.570	134,842
2022-11-11	85.400	86.750	83.550	86.750	86.730	18,409
2022-11-10	76.050	83.100	75.491	76.950	76.932	12,041
2022-11-09	77.450	78.250	76.400	77.250	77.232	3,498
2022-11-08	73.350	77.650	73.050	74.958	74.941	9,639
2022-11-07	71.650	74.350	71.650	73.361	73.344	9,290
2022-11-04	71.050	71.900	70.850	71.738	71.721	6,574
2022-11-03	70.300	72.300	69.500	71.803	71.786	12,339
2022-11-02	70.650	72.050	69.550	69.550	69.534	22,931
2022-11-01	72.750	72.750	68.200	69.355	69.339	15,262
2022-10-31	72.150	72.900	70.050	72.850	72.833	7,489
2022-10-28	70.600	71.750	69.450	70.903	70.886	11,395
2022-10-27	73.850	74.500	71.500	72.084	72.067	12,395
2022-10-26	77.550	78.500	73.850	75.244	75.226	21,615
2022-10-25	76.950	80.000	76.000	76.750	76.732	13,475
2022-10-24	75.750	78.750	75.700	76.470	76.452	10,760
2022-10-21	74.250	75.600	74.050	75.185	75.167	3,557
2022-10-20	71.600	74.850	71.500	74.789	74.771	149,170
2022-10-19	76.750	78.250	72.000	73.645	73.628	31,869
2022-10-18	73.950	77.600	73.900	77.000	76.982	11,460
2022-10-17	70.300	72.153	69.450	70.150	70.134	11,650
2022-10-14	69.700	72.000	69.300	70.350	70.333	10,175
2022-10-13	65.750	68.200	65.700	68.140	68.124	12,669
2022-10-12	65.750	66.450	64.950	66.200	66.184	12,665
2022-10-11	64.300	66.000	64.300	64.948	64.932	10,134
2022-10-10	64.700	65.850	64.650	65.125	65.110	31,680
2022-10-07	65.150	66.750	65.150	65.440	65.425	10,877
2022-10-06	66.850	67.550	65.050	67.550	67.534	20,192
2022-10-05	64.950	66.700	64.950	65.250	65.235	13,131
2022-10-04	60.900	64.150	60.900	62.500	62.485	11,735
2022-10-03	60.544	61.850	59.500	60.533	60.519	23,319
2022-09-30	60.200	63.000	59.500	62.006	61.991	10,776
2022-09-29	59.800	60.200	58.400	58.980	58.966	32,044
2022-09-28	59.000	60.850	58.200	59.447	59.433	21,424
2022-09-27	58.400	60.050	57.650	59.295	59.281	14,487
2022-09-26	57.100	58.650	56.700	58.300	58.286	26,124
2022-09-23	57.900	58.800	57.350	57.650	57.636	19,761
2022-09-22	59.450	59.950	57.700	58.500	58.486	61,642
2022-09-21	56.100	60.950	56.100	59.593	59.579	42,706
2022-09-20	55.800	58.150	55.050	57.310	57.296	44,820
2022-09-16	55.150	55.350	54.200	54.200	54.187	73,684
2022-09-15	55.450	56.100	54.200	54.635	54.622	11,646

← NewerPage 17 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.