Bachem Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 520.00 | 535.00 | 518.00 | 525.07 | 104.99 | 26,705 |
| 2022-01-26 | 531.00 | 537.00 | 521.00 | 536.21 | 107.21 | 22,010 |
| 2022-01-25 | 523.00 | 534.00 | 513.00 | 522.35 | 104.44 | 53,650 |
| 2022-01-24 | 529.00 | 538.00 | 513.00 | 518.52 | 103.68 | 52,610 |
| 2022-01-21 | 549.00 | 549.00 | 540.00 | 543.56 | 108.68 | 21,925 |
| 2022-01-20 | 549.00 | 558.00 | 545.00 | 553.45 | 110.66 | 16,545 |
| 2022-01-19 | 540.00 | 559.00 | 540.00 | 551.63 | 110.30 | 21,260 |
| 2022-01-18 | 559.00 | 560.00 | 546.00 | 552.00 | 110.37 | 41,485 |
| 2022-01-17 | 558.00 | 563.00 | 553.00 | 556.98 | 111.37 | 10,055 |
| 2022-01-14 | 553.00 | 564.00 | 550.00 | 557.03 | 111.38 | 29,855 |
| 2022-01-13 | 573.00 | 581.00 | 564.00 | 570.14 | 114.00 | 23,675 |
| 2022-01-12 | 578.00 | 588.00 | 571.00 | 579.91 | 115.95 | 22,045 |
| 2022-01-11 | 579.00 | 581.00 | 570.00 | 577.45 | 115.46 | 38,055 |
| 2022-01-10 | 582.00 | 583.00 | 556.00 | 559.00 | 111.77 | 70,880 |
| 2022-01-07 | 593.00 | 605.00 | 583.00 | 592.29 | 118.43 | 27,000 |
| 2022-01-06 | 588.00 | 600.00 | 588.00 | 597.00 | 119.37 | 28,430 |
| 2022-01-05 | 623.00 | 623.00 | 604.00 | 605.99 | 121.17 | 36,430 |
| 2022-01-04 | 681.00 | 681.00 | 618.00 | 618.00 | 123.57 | 47,970 |
| 2021-12-30 | 695.00 | 716.00 | 694.00 | 716.00 | 143.16 | 27,110 |
| 2021-12-29 | 696.00 | 696.00 | 682.00 | 688.31 | 137.62 | 24,435 |
| 2021-12-23 | 673.00 | 681.00 | 665.00 | 675.00 | 134.96 | 33,950 |
| 2021-12-22 | 650.00 | 667.00 | 645.00 | 667.00 | 133.36 | 26,200 |
| 2021-12-21 | 660.00 | 660.00 | 636.00 | 639.05 | 127.78 | 325,465 |
| 2021-12-20 | 620.00 | 661.00 | 620.00 | 652.84 | 130.53 | 42,940 |
| 2021-12-17 | 621.00 | 630.00 | 612.00 | 622.51 | 124.47 | 38,260 |
| 2021-12-16 | 646.00 | 646.00 | 623.00 | 629.05 | 125.78 | 31,800 |
| 2021-12-15 | 621.00 | 632.00 | 620.00 | 628.84 | 125.73 | 15,360 |
| 2021-12-14 | 634.00 | 639.00 | 614.00 | 615.00 | 122.97 | 22,345 |
| 2021-12-13 | 638.00 | 643.00 | 633.00 | 640.43 | 128.05 | 66,785 |
| 2021-12-10 | 629.00 | 642.00 | 625.00 | 633.23 | 126.61 | 15,700 |
| 2021-12-09 | 640.00 | 642.00 | 633.00 | 637.00 | 127.36 | 19,840 |
| 2021-12-08 | 634.00 | 649.00 | 631.00 | 633.73 | 126.71 | 31,680 |
| 2021-12-07 | 606.00 | 630.00 | 606.00 | 622.94 | 124.55 | 35,085 |
| 2021-12-06 | 622.00 | 622.00 | 598.00 | 606.76 | 121.32 | 28,160 |
| 2021-12-03 | 633.00 | 639.00 | 608.00 | 623.26 | 124.62 | 49,305 |
| 2021-12-02 | 678.00 | 678.00 | 624.00 | 638.48 | 127.66 | 33,370 |
| 2021-12-01 | 665.00 | 686.00 | 659.00 | 674.00 | 134.76 | 125,510 |
| 2021-11-30 | 673.00 | 687.00 | 661.00 | 674.16 | 134.79 | 107,350 |
| 2021-11-29 | 692.00 | 692.00 | 673.00 | 686.17 | 137.20 | 147,880 |
| 2021-11-26 | 653.00 | 695.00 | 653.00 | 668.40 | 133.64 | 60,780 |
| 2021-11-25 | 671.00 | 684.00 | 655.00 | 673.36 | 134.63 | 78,730 |
| 2021-11-24 | 661.00 | 673.00 | 646.00 | 656.27 | 131.22 | 15,825 |
| 2021-11-23 | 673.00 | 690.00 | 666.00 | 683.37 | 136.64 | 14,115 |
| 2021-11-22 | 705.00 | 705.00 | 684.00 | 690.53 | 138.07 | 16,105 |
| 2021-11-19 | 722.00 | 731.00 | 698.00 | 718.01 | 143.56 | 20,740 |
| 2021-11-18 | 731.00 | 741.00 | 715.00 | 737.51 | 147.46 | 7,315 |
| 2021-11-17 | 742.00 | 748.00 | 729.00 | 735.45 | 147.05 | 9,435 |
| 2021-11-16 | 724.00 | 742.00 | 723.00 | 733.47 | 146.65 | 17,265 |
| 2021-11-15 | 720.00 | 734.00 | 707.00 | 732.34 | 146.43 | 202,720 |
| 2021-11-12 | 711.00 | 719.00 | 704.00 | 715.57 | 143.07 | 44,160 |
| 2021-11-11 | 693.00 | 715.00 | 693.00 | 707.37 | 141.44 | 13,810 |
| 2021-11-10 | 732.00 | 732.00 | 698.00 | 710.78 | 142.12 | 10,080 |
| 2021-11-09 | 726.00 | 739.00 | 724.57 | 729.63 | 145.89 | 25,435 |
| 2021-11-08 | 699.00 | 724.00 | 698.00 | 723.00 | 144.56 | 41,990 |
| 2021-11-05 | 745.00 | 758.00 | 689.00 | 694.00 | 138.76 | 38,410 |
| 2021-11-04 | 734.00 | 748.00 | 730.00 | 748.00 | 149.56 | 23,860 |
| 2021-11-03 | 745.00 | 755.00 | 727.00 | 735.51 | 147.06 | 26,370 |
| 2021-11-02 | 740.00 | 750.00 | 732.00 | 739.99 | 147.96 | 12,835 |
| 2021-11-01 | 742.00 | 751.00 | 734.00 | 742.24 | 148.41 | 10,860 |
| 2021-10-29 | 721.00 | 742.00 | 721.00 | 738.54 | 147.67 | 14,925 |
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.