Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	57.000	57.000	56.200	56.650	56.642	1,085
2025-02-12	56.550	56.900	55.650	55.700	55.692	63,442
2025-02-11	56.100	56.100	55.650	55.918	55.910	3,125
2025-02-10	55.700	56.400	55.700	56.315	56.307	4,948
2025-02-07	57.700	60.914	56.000	56.000	55.992	167,627
2025-02-06	56.900	57.650	56.900	57.500	57.492	2,632
2025-02-05	57.000	57.200	56.150	56.522	56.514	3,579
2025-02-04	56.400	56.650	55.800	56.090	56.082	3,266
2025-02-03	56.150	57.300	56.150	57.300	57.292	46,631
2025-01-31	58.700	59.000	58.000	58.400	58.392	10,584
2025-01-30	59.250	60.300	58.650	59.650	59.641	2,905
2025-01-29	59.800	60.150	58.850	59.385	59.377	3,513
2025-01-28	60.200	60.850	59.800	60.359	60.350	1,692
2025-01-27	59.000	59.600	58.250	58.880	58.872	4,474
2025-01-24	58.600	60.400	58.600	59.317	59.308	2,171
2025-01-23	59.600	59.750	58.750	59.750	59.741	104,609
2025-01-22	58.500	60.300	58.500	59.750	59.741	81,496
2025-01-21	56.200	57.200	56.150	57.100	57.092	20,285
2025-01-20	55.300	56.250	55.300	56.150	56.142	2,872
2025-01-17	55.900	56.250	55.650	55.986	55.978	2,561
2025-01-16	56.750	56.750	54.850	55.880	55.872	6,534
2025-01-15	55.400	56.850	55.400	55.800	55.792	3,166
2025-01-14	56.800	56.800	55.650	55.700	55.692	10,852
2025-01-13	56.550	56.550	55.550	56.150	56.142	1,591
2025-01-10	58.700	58.700	56.750	57.250	57.242	2,958
2025-01-09	59.850	60.150	58.750	59.000	58.991	1,825
2025-01-08	59.050	59.550	58.850	59.239	59.230	1,141
2025-01-07	59.300	59.800	58.200	58.613	58.605	2,239
2025-01-06	59.300	60.350	59.125	59.612	59.603	2,996
2025-01-03	59.050	59.050	58.450	58.651	58.642	1,519
2024-12-30	57.950	58.100	57.650	58.000	57.992	9,699
2024-12-27	58.100	58.700	57.600	57.841	57.833	1,554
2024-12-23	57.750	59.150	57.650	58.300	58.292	68,417
2024-12-20	61.150	61.150	55.900	57.107	57.099	9,548
2024-12-19	62.075	62.075	60.950	61.200	61.191	3,652
2024-12-18	65.100	65.950	63.700	63.800	63.791	760
2024-12-17	63.400	64.150	63.200	64.100	64.091	2,430
2024-12-16	64.000	64.500	63.900	64.175	64.166	1,341
2024-12-13	66.000	66.000	64.900	65.450	65.440	162,959
2024-12-12	66.100	67.750	65.850	65.875	65.865	766
2024-12-11	65.400	66.200	64.900	65.950	65.940	107,962
2024-12-10	66.400	66.500	65.050	65.750	65.740	12,270
2024-12-09	66.500	66.500	65.300	66.104	66.094	473
2024-12-06	64.450	66.050	64.450	65.923	65.913	443
2024-12-05	66.000	66.200	64.600	64.600	64.591	7,486
2024-12-04	65.550	66.300	65.300	65.800	65.790	872
2024-12-03	67.600	67.700	65.300	65.500	65.490	2,534
2024-12-02	68.325	68.600	67.500	68.150	68.140	42,467
2024-11-29	67.950	68.250	67.300	67.700	67.690	2,748
2024-11-28	67.450	68.100	67.450	67.785	67.775	13,400
2024-11-27	68.150	68.450	67.450	67.550	67.540	1,196
2024-11-26	68.000	68.650	67.400	67.400	67.390	617
2024-11-25	70.250	70.300	68.350	69.050	69.040	1,593
2024-11-22	70.300	70.300	66.650	67.500	67.490	6,052
2024-11-21	67.750	69.800	67.450	69.800	69.790	3,344
2024-11-20	65.800	68.625	65.800	68.450	68.440	1,771
2024-11-19	68.700	68.700	67.100	67.600	67.590	1,281
2024-11-18	68.650	68.650	67.600	68.150	68.140	1,231
2024-11-15	71.200	71.200	68.850	69.900	69.890	11,520
2024-11-14	73.400	73.650	72.300	72.700	72.689	762

← NewerPage 8 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.