Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	53.050	53.250	52.600	52.963	52.959	3,095
2025-05-13	52.350	52.850	52.300	52.597	52.594	2,919
2025-05-12	50.100	52.450	50.100	51.120	51.117	2,765
2025-05-09	50.450	50.650	50.000	50.650	50.647	2,647
2025-05-08	48.760	51.550	48.760	50.046	50.043	69,445
2025-05-07	48.640	49.320	48.640	48.993	48.989	861
2025-05-06	50.650	50.650	49.500	49.780	49.777	49,313
2025-05-02	50.500	51.600	50.500	51.281	51.278	101,357
2025-04-30	50.250	51.100	50.100	50.524	50.516	1,325
2025-04-29	50.300	50.600	49.780	50.257	50.250	2,237
2025-04-28	49.920	50.100	49.720	49.760	49.753	2,171
2025-04-25	49.320	49.560	49.150	49.300	49.293	1,472
2025-04-24	48.440	49.260	48.400	49.224	49.217	11,300
2025-04-23	48.260	49.650	48.260	49.060	49.053	10,395
2025-04-22	47.340	47.360	46.280	46.780	46.773	108,089
2025-04-17	47.440	47.440	46.820	47.060	47.053	1,900
2025-04-16	47.680	48.020	47.680	47.760	47.753	910
2025-04-15	47.720	48.340	47.400	47.960	47.953	21,068
2025-04-14	47.940	47.940	47.360	47.410	47.403	1,347
2025-04-11	46.680	46.980	45.460	46.962	46.955	3,190
2025-04-10	48.320	48.920	45.890	46.320	46.313	19,778
2025-04-09	44.980	44.980	44.220	44.510	44.504	12,471
2025-04-08	46.040	47.140	45.180	47.020	47.013	2,820
2025-04-07	43.980	46.180	43.980	45.990	45.983	13,815
2025-04-04	49.440	49.440	46.440	49.080	49.073	29,329
2025-04-03	51.150	51.150	49.420	49.440	49.433	11,271
2025-04-02	51.250	51.250	50.800	50.923	50.916	9,015
2025-04-01	51.850	52.100	51.400	51.657	51.650	3,861
2025-03-31	52.550	52.650	51.800	51.800	51.792	31,047
2025-03-28	53.600	54.750	53.550	54.000	53.992	8,403
2025-03-27	53.250	53.750	53.050	53.750	53.742	1,146
2025-03-26	54.000	54.150	53.350	53.701	53.693	1,976
2025-03-25	54.200	54.300	53.600	53.908	53.900	1,397
2025-03-24	54.250	54.300	53.400	54.050	54.042	2,709
2025-03-21	53.900	54.075	53.250	53.350	53.342	17,186
2025-03-20	54.800	54.950	54.300	54.500	54.492	1,689
2025-03-19	54.800	54.800	53.900	54.200	54.192	3,219
2025-03-18	55.550	55.800	54.800	55.558	55.550	3,496
2025-03-17	54.450	54.900	54.100	54.850	54.842	2,148
2025-03-14	53.700	54.050	53.500	53.898	53.890	1,895
2025-03-13	52.350	53.750	52.350	53.050	53.042	7,446
2025-03-12	53.400	53.550	52.400	53.550	53.542	3,805
2025-03-11	56.200	56.200	52.750	55.321	55.313	34,165
2025-03-10	56.600	56.600	55.000	55.686	55.678	6,061
2025-03-07	55.950	56.500	55.525	56.000	55.992	45,892
2025-03-06	56.950	58.100	56.150	56.200	56.192	5,653
2025-03-05	56.700	57.700	56.250	56.771	56.763	2,591
2025-03-04	57.250	57.750	55.776	56.840	56.832	36,223
2025-03-03	59.400	59.400	56.550	58.259	58.251	7,208
2025-02-28	56.050	59.300	55.950	58.337	58.328	372,919
2025-02-27	57.550	57.550	54.600	55.900	55.892	14,246
2025-02-26	58.300	58.900	57.850	58.250	58.242	21,671
2025-02-25	58.600	59.100	57.850	58.869	58.861	3,270
2025-02-24	58.500	58.950	58.250	58.547	58.538	32,798
2025-02-21	58.100	59.350	58.100	59.000	58.991	2,206
2025-02-20	57.950	58.350	57.550	58.091	58.083	11,165
2025-02-19	57.950	58.100	57.300	57.750	57.742	3,022
2025-02-18	57.800	58.700	57.550	57.750	57.742	4,100
2025-02-17	56.850	58.100	56.700	58.000	57.992	5,279
2025-02-14	56.500	57.100	56.500	56.700	56.692	1,261

← NewerPage 7 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.