Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	67.100	68.450	66.050	67.991	67.987	27,601
2026-02-03	69.700	69.700	66.799	67.300	67.296	14,741
2026-02-02	68.500	70.000	67.450	67.911	67.906	23,909
2026-01-30	69.925	70.750	69.700	70.000	69.996	19,238
2026-01-29	71.450	72.900	70.775	71.040	71.035	27,066
2026-01-28	74.000	74.300	71.850	72.150	72.145	44,094
2026-01-27	74.850	75.900	73.900	74.287	74.282	29,257
2026-01-26	70.250	75.450	70.250	74.626	74.621	89,399
2026-01-23	71.200	71.200	69.100	69.548	69.543	16,231
2026-01-22	69.600	71.225	69.600	70.700	70.696	56,988
2026-01-21	68.400	69.750	68.200	69.500	69.496	168,009
2026-01-20	65.100	68.100	64.700	67.800	67.796	94,090
2026-01-19	64.900	65.815	64.646	65.590	65.586	8,577
2026-01-16	65.000	66.705	65.000	66.200	66.196	19,042
2026-01-15	65.700	66.525	64.800	64.950	64.946	42,624
2026-01-14	64.850	66.077	64.847	65.200	65.196	29,685
2026-01-13	63.600	64.900	63.600	63.973	63.968	23,100
2026-01-12	63.500	64.300	63.200	63.900	63.896	14,990
2026-01-09	62.450	63.100	62.075	62.674	62.670	11,930
2026-01-08	61.575	62.300	61.100	62.300	62.296	174,370
2026-01-07	60.850	61.400	58.850	61.040	61.036	62,868
2026-01-06	58.500	61.400	58.450	61.055	61.051	28,999
2026-01-05	60.000	60.350	57.550	58.095	58.091	34,893
2025-12-30	60.450	60.550	59.897	59.900	59.896	11,017
2025-12-29	59.400	60.644	59.397	60.350	60.346	7,604
2025-12-23	59.500	60.249	59.400	59.677	59.673	37,065
2025-12-22	57.350	59.400	56.697	59.262	59.258	42,133
2025-12-19	56.600	57.650	56.047	56.950	56.946	24,346
2025-12-18	54.300	56.050	54.000	56.000	55.996	18,418
2025-12-17	53.600	54.100	52.725	52.774	52.771	16,529
2025-12-16	53.800	53.800	53.002	53.300	53.297	61,595
2025-12-15	53.150	54.050	52.600	53.443	53.439	8,305
2025-12-12	52.950	54.025	52.497	52.780	52.777	15,066
2025-12-11	53.700	53.750	52.500	52.850	52.847	44,563
2025-12-10	53.500	54.050	53.500	53.800	53.797	1,770
2025-12-09	53.400	54.150	53.400	54.004	54.000	22,296
2025-12-08	54.000	54.400	53.300	53.550	53.547	9,025
2025-12-05	53.850	54.505	53.847	54.000	53.997	38,336
2025-12-04	55.000	55.500	53.650	53.650	53.647	47,231
2025-12-03	53.900	54.800	53.300	54.800	54.797	23,744
2025-12-02	55.475	55.600	53.397	53.408	53.405	26,556
2025-12-01	51.600	52.850	51.450	51.550	51.547	22,302
2025-11-28	51.400	51.850	50.900	51.625	51.622	16,045
2025-11-27	51.000	51.500	51.000	51.199	51.196	16,494
2025-11-26	51.450	51.550	50.625	51.025	51.022	19,137
2025-11-25	50.000	50.799	49.739	49.905	49.902	84,373
2025-11-24	50.500	50.655	49.760	49.760	49.757	17,221
2025-11-21	48.800	49.440	48.798	49.199	49.196	37,688
2025-11-20	49.300	49.820	48.720	49.588	49.585	47,882
2025-11-19	49.300	49.320	48.720	48.789	48.786	103,613
2025-11-18	49.800	49.800	48.700	49.332	49.329	6,514
2025-11-17	51.250	51.250	49.840	50.044	50.041	63,453
2025-11-14	51.050	51.200	50.000	50.643	50.639	12,552
2025-11-13	52.300	52.400	51.347	51.350	51.347	73,558
2025-11-12	52.450	52.450	51.550	51.900	51.897	99,172
2025-11-11	51.950	52.000	51.200	51.367	51.364	44,501
2025-11-10	51.700	52.050	50.950	51.348	51.345	13,167
2025-11-07	51.450	51.805	50.850	50.975	50.972	34,752
2025-11-06	52.200	53.500	50.948	51.825	51.822	8,906
2025-11-05	53.350	53.350	52.000	52.294	52.290	34,663

← NewerPage 4 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.