Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	53.300	54.100	52.600	53.481	53.478	40,934
2025-11-03	57.975	58.700	53.847	53.850	53.847	48,256
2025-10-31	56.450	58.350	55.900	56.381	56.377	49,088
2025-10-30	58.450	59.100	58.400	58.974	58.970	20,027
2025-10-29	58.600	59.650	58.200	59.076	59.073	98,259
2025-10-28	58.200	59.550	58.047	58.059	58.055	48,823
2025-10-27	59.200	59.850	58.100	58.554	58.551	21,175
2025-10-24	57.550	57.800	56.989	57.341	57.337	23,284
2025-10-23	56.675	58.600	55.800	58.028	58.024	29,920
2025-10-22	54.200	54.200	53.400	53.594	53.590	86,670
2025-10-21	55.000	55.000	52.550	53.675	53.672	6,471
2025-10-20	55.100	55.150	54.250	54.450	54.447	6,819
2025-10-17	55.950	55.950	54.797	54.893	54.889	18,055
2025-10-16	56.750	57.850	55.999	56.100	56.096	19,837
2025-10-15	56.000	56.550	55.998	56.450	56.446	8,385
2025-10-14	56.700	57.050	55.740	55.750	55.746	12,992
2025-10-13	56.300	57.100	56.250	56.940	56.936	17,307
2025-10-10	58.200	58.200	56.100	57.208	57.204	20,396
2025-10-09	58.750	59.000	57.900	58.197	58.193	14,750
2025-10-08	60.600	60.600	58.450	58.990	58.986	45,881
2025-10-07	60.050	61.023	60.050	60.450	60.446	26,954
2025-10-06	59.050	60.550	58.550	58.600	58.596	38,016
2025-10-03	58.200	59.255	58.050	59.050	59.046	23,969
2025-10-02	59.875	59.875	58.150	58.555	58.551	11,281
2025-10-01	59.750	60.050	58.900	59.225	59.221	13,941
2025-09-30	58.000	59.150	57.800	58.491	58.488	44,988
2025-09-29	58.000	58.650	57.875	58.248	58.245	13,086
2025-09-26	57.950	58.750	57.500	58.057	58.053	17,903
2025-09-25	58.300	59.600	55.950	58.350	58.346	41,408
2025-09-24	63.950	64.350	62.500	64.075	64.071	61,598
2025-09-23	64.750	65.600	64.650	64.863	64.859	6,252
2025-09-22	65.800	66.400	64.350	64.950	64.946	5,720
2025-09-19	64.300	66.007	64.300	65.025	65.021	73,512
2025-09-18	64.250	65.650	64.250	65.215	65.211	14,290
2025-09-17	63.900	64.068	63.300	63.696	63.692	20,751
2025-09-16	62.900	63.525	62.547	63.078	63.074	14,163
2025-09-15	61.550	63.075	61.550	62.530	62.526	15,608
2025-09-12	62.850	62.850	61.352	61.825	61.821	6,027
2025-09-11	62.575	62.950	62.100	62.209	62.205	7,012
2025-09-10	62.300	62.850	62.300	62.445	62.441	39,071
2025-09-09	63.725	64.000	61.550	62.100	62.096	51,342
2025-09-08	63.500	63.500	62.700	62.900	62.896	5,672
2025-09-05	64.100	64.643	63.400	63.600	63.596	4,603
2025-09-04	62.350	64.800	62.250	63.611	63.606	25,367
2025-09-03	61.975	62.425	61.622	62.000	61.996	10,923
2025-09-02	62.550	62.550	61.450	61.929	61.925	11,901
2025-09-01	63.650	63.700	62.350	62.783	62.779	5,776
2025-08-29	64.000	64.287	63.500	63.917	63.913	1,922
2025-08-28	64.250	65.100	63.850	64.233	64.229	3,808
2025-08-27	64.650	65.050	63.900	64.440	64.436	2,899
2025-08-26	65.500	66.300	64.500	64.908	64.904	10,372
2025-08-22	68.000	68.700	67.675	68.127	68.123	4,337
2025-08-21	68.300	69.400	67.650	68.031	68.027	3,445
2025-08-20	67.950	68.150	67.550	67.844	67.840	5,886
2025-08-19	67.550	68.450	67.275	67.651	67.647	4,053
2025-08-18	69.125	69.500	67.350	67.866	67.862	2,117
2025-08-15	69.350	69.700	68.950	69.282	69.278	1,432
2025-08-14	68.700	69.100	68.300	68.677	68.672	6,129
2025-08-13	68.200	69.400	68.100	68.409	68.405	6,805
2025-08-12	67.275	68.100	66.899	67.420	67.416	3,465

← NewerPage 5 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.