Bachem Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 73.750 | 74.450 | 73.350 | 73.650 | 73.639 | 378 |
| 2024-11-12 | 75.600 | 76.300 | 74.650 | 75.200 | 75.189 | 29,131 |
| 2024-11-11 | 76.600 | 77.400 | 76.150 | 76.500 | 76.489 | 727 |
| 2024-11-08 | 76.400 | 76.400 | 75.700 | 76.000 | 75.989 | 817 |
| 2024-11-07 | 75.550 | 76.650 | 75.200 | 76.100 | 76.089 | 2,013 |
| 2024-11-06 | 75.650 | 76.150 | 74.550 | 75.600 | 75.589 | 7,940 |
| 2024-11-05 | 74.000 | 75.000 | 74.000 | 74.600 | 74.589 | 2,036 |
| 2024-11-04 | 72.350 | 75.000 | 72.350 | 73.719 | 73.708 | 2,976 |
| 2024-11-01 | 68.950 | 70.150 | 68.450 | 69.892 | 69.882 | 277 |
| 2024-10-31 | 68.700 | 68.950 | 68.200 | 68.500 | 68.490 | 29,873 |
| 2024-10-30 | 70.450 | 70.450 | 68.400 | 69.324 | 69.314 | 623 |
| 2024-10-29 | 71.900 | 72.325 | 70.000 | 70.994 | 70.984 | 706 |
| 2024-10-28 | 69.950 | 71.400 | 69.950 | 70.988 | 70.977 | 1,977 |
| 2024-10-25 | 70.100 | 70.100 | 69.350 | 69.816 | 69.806 | 2,177 |
| 2024-10-24 | 69.200 | 70.200 | 69.200 | 69.830 | 69.820 | 861 |
| 2024-10-23 | 68.550 | 69.600 | 68.200 | 69.133 | 69.123 | 517 |
| 2024-10-22 | 68.700 | 68.700 | 68.150 | 68.503 | 68.493 | 475 |
| 2024-10-21 | 70.250 | 70.250 | 68.200 | 68.976 | 68.966 | 350 |
| 2024-10-18 | 69.900 | 70.400 | 69.200 | 69.511 | 69.501 | 1,203 |
| 2024-10-17 | 67.000 | 68.763 | 67.000 | 68.301 | 68.291 | 17,918 |
| 2024-10-16 | 66.800 | 67.850 | 66.800 | 67.605 | 67.595 | 1,124 |
| 2024-10-15 | 69.200 | 69.200 | 67.650 | 67.650 | 67.640 | 1,902 |
| 2024-10-14 | 67.650 | 68.650 | 67.100 | 68.650 | 68.640 | 502 |
| 2024-10-11 | 66.850 | 67.700 | 66.850 | 67.700 | 67.690 | 636 |
| 2024-10-10 | 66.400 | 66.850 | 66.200 | 66.400 | 66.390 | 11,190 |
| 2024-10-09 | 66.600 | 67.250 | 66.400 | 66.814 | 66.804 | 4,365 |
| 2024-10-08 | 67.800 | 67.800 | 66.850 | 66.850 | 66.840 | 1,851 |
| 2024-10-07 | 69.000 | 69.200 | 68.000 | 68.100 | 68.090 | 17,882 |
| 2024-10-04 | 70.600 | 70.600 | 69.300 | 69.500 | 69.490 | 1,287 |
| 2024-10-03 | 70.600 | 70.600 | 69.950 | 70.197 | 70.187 | 303 |
| 2024-10-02 | 70.400 | 71.450 | 70.400 | 71.050 | 71.040 | 4,029 |
| 2024-10-01 | 71.850 | 71.850 | 70.000 | 70.250 | 70.240 | 121,082 |
| 2024-09-30 | 72.700 | 72.950 | 71.050 | 72.250 | 72.239 | 37,176 |
| 2024-09-27 | 71.550 | 73.450 | 71.550 | 73.080 | 73.069 | 921 |
| 2024-09-26 | 70.350 | 71.300 | 70.300 | 70.822 | 70.812 | 2,948 |
| 2024-09-25 | 70.350 | 70.350 | 69.500 | 69.750 | 69.740 | 50,622 |
| 2024-09-24 | 71.300 | 71.300 | 69.850 | 70.650 | 70.640 | 31,375 |
| 2024-09-23 | 71.500 | 71.750 | 70.950 | 71.100 | 71.090 | 650 |
| 2024-09-20 | 72.450 | 72.450 | 71.000 | 71.729 | 71.719 | 4,553 |
| 2024-09-19 | 73.850 | 73.850 | 73.400 | 73.703 | 73.692 | 1,335 |
| 2024-09-18 | 75.150 | 75.150 | 72.650 | 73.921 | 73.911 | 9,496 |
| 2024-09-17 | 75.850 | 75.850 | 75.150 | 75.667 | 75.656 | 26,971 |
| 2024-09-16 | 75.650 | 75.650 | 75.150 | 75.450 | 75.439 | 544 |
| 2024-09-13 | 77.650 | 78.400 | 75.650 | 77.163 | 77.151 | 2,595 |
| 2024-09-12 | 78.450 | 78.800 | 77.150 | 78.033 | 78.022 | 1,021 |
| 2024-09-11 | 75.800 | 77.550 | 75.600 | 76.722 | 76.711 | 269 |
| 2024-09-10 | 77.350 | 77.600 | 75.650 | 76.715 | 76.704 | 1,087 |
| 2024-09-09 | 75.400 | 77.900 | 75.400 | 76.920 | 76.909 | 9,635 |
| 2024-09-06 | 76.000 | 76.000 | 75.000 | 75.686 | 75.675 | 1,775 |
| 2024-09-05 | 77.750 | 78.200 | 76.000 | 76.650 | 76.639 | 1,838 |
| 2024-09-04 | 77.750 | 78.150 | 77.300 | 78.061 | 78.050 | 84,272 |
| 2024-09-03 | 80.850 | 81.000 | 79.050 | 79.700 | 79.688 | 1,033 |
| 2024-09-02 | 81.050 | 81.050 | 78.575 | 79.583 | 79.572 | 1,331 |
| 2024-08-30 | 81.250 | 81.332 | 80.800 | 81.332 | 81.320 | 1,621 |
| 2024-08-29 | 81.250 | 83.000 | 81.250 | 82.375 | 82.363 | 325 |
| 2024-08-28 | 80.850 | 81.550 | 80.850 | 81.038 | 81.026 | 1,419 |
| 2024-08-27 | 82.000 | 82.000 | 80.100 | 80.388 | 80.376 | 990 |
| 2024-08-23 | 83.650 | 83.750 | 82.200 | 83.340 | 83.328 | 531 |
| 2024-08-22 | 83.500 | 84.005 | 83.500 | 84.005 | 83.992 | 355 |
| 2024-08-21 | 82.450 | 83.000 | 82.450 | 82.663 | 82.650 | 2,042 |
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.