Bachem Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 449.00 | 453.00 | 438.00 | 440.00 | 87.976 | 28,080 |
| 2022-04-22 | 464.20 | 464.20 | 454.00 | 458.25 | 91.626 | 12,715 |
| 2022-04-21 | 474.40 | 475.00 | 466.60 | 468.60 | 93.695 | 16,555 |
| 2022-04-20 | 483.20 | 483.40 | 477.80 | 479.40 | 95.854 | 44,780 |
| 2022-04-19 | 489.40 | 490.15 | 482.60 | 485.27 | 97.028 | 12,010 |
| 2022-04-14 | 495.00 | 505.00 | 495.00 | 496.80 | 99.333 | 90,880 |
| 2022-04-13 | 507.50 | 508.99 | 498.40 | 503.00 | 100.57 | 13,040 |
| 2022-04-12 | 513.50 | 514.50 | 498.40 | 502.00 | 100.37 | 62,760 |
| 2022-04-11 | 517.50 | 519.96 | 514.88 | 516.36 | 103.24 | 53,970 |
| 2022-04-08 | 523.00 | 524.00 | 510.50 | 518.62 | 103.70 | 21,025 |
| 2022-04-07 | 535.50 | 536.00 | 522.50 | 530.04 | 105.98 | 30,720 |
| 2022-04-06 | 526.50 | 531.50 | 520.00 | 524.50 | 104.87 | 29,100 |
| 2022-04-05 | 533.00 | 538.37 | 524.50 | 531.50 | 106.27 | 11,035 |
| 2022-04-04 | 524.50 | 536.50 | 518.50 | 534.03 | 106.78 | 27,370 |
| 2022-04-01 | 510.50 | 519.00 | 507.00 | 513.31 | 102.63 | 8,455 |
| 2022-03-31 | 533.00 | 533.00 | 511.00 | 518.32 | 103.64 | 20,780 |
| 2022-03-30 | 546.00 | 553.00 | 538.00 | 546.48 | 109.26 | 100,095 |
| 2022-03-29 | 507.00 | 533.07 | 507.00 | 532.00 | 106.37 | 50,855 |
| 2022-03-28 | 499.50 | 507.00 | 489.50 | 498.72 | 99.716 | 17,485 |
| 2022-03-25 | 497.50 | 503.00 | 490.00 | 492.31 | 98.434 | 57,895 |
| 2022-03-24 | 507.00 | 510.00 | 494.00 | 503.00 | 100.57 | 85,955 |
| 2022-03-23 | 495.00 | 514.00 | 490.00 | 505.17 | 101.01 | 160,335 |
| 2022-03-22 | 487.50 | 493.50 | 467.50 | 485.66 | 97.105 | 58,225 |
| 2022-03-21 | 495.50 | 495.50 | 460.00 | 473.48 | 94.671 | 49,405 |
| 2022-03-18 | 551.00 | 551.00 | 505.00 | 513.00 | 102.57 | 76,295 |
| 2022-03-17 | 554.00 | 569.00 | 554.00 | 562.62 | 112.49 | 24,525 |
| 2022-03-16 | 529.00 | 559.06 | 529.00 | 550.00 | 109.97 | 35,065 |
| 2022-03-15 | 536.00 | 537.00 | 524.00 | 531.17 | 106.21 | 27,915 |
| 2022-03-14 | 528.00 | 547.00 | 516.20 | 539.00 | 107.77 | 6,100 |
| 2022-03-11 | 525.00 | 536.00 | 520.00 | 534.00 | 106.77 | 82,110 |
| 2022-03-10 | 546.00 | 547.00 | 525.00 | 533.02 | 106.57 | 21,205 |
| 2022-03-09 | 508.00 | 545.00 | 505.00 | 545.00 | 108.97 | 47,725 |
| 2022-03-08 | 552.00 | 560.00 | 510.00 | 515.00 | 102.97 | 58,790 |
| 2022-03-07 | 533.00 | 557.00 | 533.00 | 545.74 | 109.12 | 32,165 |
| 2022-03-04 | 543.00 | 552.00 | 539.00 | 543.00 | 108.57 | 24,495 |
| 2022-03-03 | 570.00 | 570.00 | 542.00 | 551.05 | 110.18 | 8,395 |
| 2022-03-02 | 556.00 | 568.00 | 548.00 | 557.08 | 111.38 | 25,720 |
| 2022-03-01 | 545.00 | 561.00 | 541.00 | 556.00 | 111.17 | 17,955 |
| 2022-02-28 | 536.00 | 554.00 | 536.00 | 545.00 | 108.97 | 58,865 |
| 2022-02-25 | 530.00 | 543.00 | 523.00 | 533.07 | 106.58 | 18,845 |
| 2022-02-24 | 502.00 | 526.00 | 502.00 | 512.02 | 102.38 | 29,795 |
| 2022-02-23 | 515.00 | 525.00 | 515.00 | 518.20 | 103.61 | 24,880 |
| 2022-02-22 | 490.00 | 517.00 | 489.50 | 507.69 | 101.51 | 103,435 |
| 2022-02-21 | 505.00 | 506.06 | 493.50 | 498.22 | 99.617 | 10,410 |
| 2022-02-18 | 504.00 | 509.00 | 498.50 | 505.19 | 101.01 | 14,015 |
| 2022-02-17 | 523.00 | 523.00 | 510.00 | 512.06 | 102.38 | 5,590 |
| 2022-02-16 | 526.00 | 527.00 | 514.00 | 520.62 | 104.10 | 12,970 |
| 2022-02-15 | 508.00 | 525.00 | 498.00 | 525.00 | 104.97 | 14,600 |
| 2022-02-14 | 510.00 | 513.00 | 487.50 | 502.79 | 100.53 | 20,165 |
| 2022-02-11 | 529.00 | 531.00 | 520.00 | 523.10 | 104.59 | 22,915 |
| 2022-02-10 | 547.00 | 548.00 | 534.00 | 535.34 | 107.04 | 12,120 |
| 2022-02-09 | 533.00 | 548.05 | 530.00 | 548.00 | 109.57 | 18,720 |
| 2022-02-08 | 545.00 | 552.00 | 520.00 | 527.00 | 105.37 | 39,390 |
| 2022-02-07 | 548.00 | 548.00 | 537.00 | 546.00 | 109.17 | 26,890 |
| 2022-02-04 | 554.00 | 555.00 | 543.43 | 546.22 | 109.21 | 11,740 |
| 2022-02-03 | 558.00 | 558.00 | 540.00 | 551.00 | 110.17 | 33,815 |
| 2022-02-02 | 559.00 | 563.00 | 556.00 | 560.56 | 112.08 | 12,505 |
| 2022-02-01 | 553.00 | 560.00 | 550.00 | 553.50 | 110.67 | 21,640 |
| 2022-01-31 | 545.00 | 552.00 | 541.00 | 547.77 | 109.52 | 31,685 |
| 2022-01-28 | 525.00 | 536.00 | 522.00 | 526.67 | 105.30 | 34,380 |
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.