Burckhardt Compression historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 612.00 | 624.00 | 600.00 | 605.00 | 551.55 | 6,382 |
| 2024-05-31 | 608.00 | 610.00 | 595.00 | 603.00 | 549.73 | 19,869 |
| 2024-05-30 | 603.00 | 612.00 | 602.00 | 611.00 | 557.02 | 5,742 |
| 2024-05-29 | 618.00 | 618.00 | 604.00 | 604.00 | 550.64 | 8,325 |
| 2024-05-28 | 631.00 | 631.00 | 616.00 | 619.00 | 564.32 | 4,201 |
| 2024-05-27 | 635.00 | 635.00 | 624.00 | 631.00 | 575.26 | 1,999 |
| 2024-05-24 | 624.00 | 630.00 | 621.00 | 630.00 | 574.34 | 2,787 |
| 2024-05-23 | 618.00 | 632.00 | 614.00 | 632.00 | 576.17 | 11,458 |
| 2024-05-22 | 630.00 | 630.00 | 616.00 | 616.00 | 561.58 | 6,508 |
| 2024-05-21 | 629.00 | 630.00 | 620.00 | 628.00 | 572.52 | 8,156 |
| 2024-05-17 | 630.00 | 631.00 | 624.00 | 629.00 | 573.43 | 4,625 |
| 2024-05-16 | 632.00 | 632.00 | 623.00 | 628.00 | 572.52 | 3,103 |
| 2024-05-15 | 623.00 | 645.00 | 620.00 | 633.00 | 577.08 | 12,186 |
| 2024-05-14 | 610.00 | 620.00 | 610.00 | 618.00 | 563.40 | 6,040 |
| 2024-05-13 | 613.00 | 617.00 | 604.00 | 608.00 | 554.29 | 3,644 |
| 2024-05-10 | 608.00 | 615.00 | 608.00 | 611.00 | 557.02 | 2,523 |
| 2024-05-08 | 594.00 | 609.00 | 593.00 | 609.00 | 555.20 | 4,542 |
| 2024-05-07 | 591.00 | 594.00 | 585.00 | 594.00 | 541.52 | 7,667 |
| 2024-05-06 | 586.00 | 591.00 | 579.00 | 591.00 | 538.79 | 3,315 |
| 2024-05-03 | 590.00 | 590.00 | 582.00 | 585.00 | 533.32 | 3,868 |
| 2024-05-02 | 587.00 | 590.00 | 585.00 | 589.00 | 536.97 | 2,659 |
| 2024-04-30 | 592.00 | 595.00 | 585.00 | 586.00 | 534.23 | 3,030 |
| 2024-04-29 | 590.00 | 594.00 | 589.00 | 591.00 | 538.79 | 3,068 |
| 2024-04-26 | 572.00 | 591.00 | 572.00 | 589.00 | 536.97 | 4,714 |
| 2024-04-25 | 578.00 | 581.00 | 573.00 | 579.00 | 527.85 | 3,786 |
| 2024-04-24 | 585.00 | 589.00 | 578.00 | 578.00 | 526.94 | 4,860 |
| 2024-04-23 | 587.00 | 589.00 | 578.00 | 589.00 | 536.97 | 4,477 |
| 2024-04-22 | 599.00 | 599.00 | 579.00 | 581.00 | 529.67 | 3,256 |
| 2024-04-19 | 594.00 | 594.00 | 577.00 | 593.00 | 540.61 | 4,933 |
| 2024-04-18 | 594.00 | 606.00 | 588.00 | 601.00 | 547.91 | 8,618 |
| 2024-04-17 | 590.00 | 603.00 | 587.00 | 590.00 | 537.88 | 8,232 |
| 2024-04-16 | 592.00 | 594.00 | 585.00 | 588.00 | 536.05 | 6,655 |
| 2024-04-15 | 592.00 | 606.00 | 592.00 | 603.00 | 549.73 | 5,193 |
| 2024-04-12 | 600.00 | 607.00 | 594.00 | 595.00 | 542.44 | 11,778 |
| 2024-04-11 | 598.00 | 600.00 | 593.00 | 596.00 | 543.35 | 7,355 |
| 2024-04-10 | 600.00 | 605.00 | 593.00 | 596.00 | 543.35 | 6,555 |
| 2024-04-09 | 595.00 | 602.00 | 594.00 | 598.00 | 545.17 | 5,472 |
| 2024-04-08 | 584.00 | 597.00 | 584.00 | 595.00 | 542.44 | 6,472 |
| 2024-04-05 | 576.00 | 583.00 | 573.00 | 582.00 | 530.58 | 4,190 |
| 2024-04-04 | 577.00 | 584.00 | 577.00 | 580.00 | 528.76 | 2,754 |
| 2024-04-03 | 577.00 | 579.00 | 568.00 | 575.00 | 524.20 | 7,410 |
| 2024-04-02 | 569.00 | 582.00 | 569.00 | 577.00 | 526.03 | 8,768 |
| 2024-03-28 | 566.00 | 568.00 | 562.00 | 565.00 | 515.09 | 3,410 |
| 2024-03-27 | 557.00 | 569.00 | 557.00 | 568.00 | 517.82 | 4,832 |
| 2024-03-26 | 556.00 | 561.00 | 554.00 | 556.00 | 506.88 | 7,904 |
| 2024-03-25 | 563.00 | 564.00 | 554.00 | 560.00 | 510.53 | 5,878 |
| 2024-03-22 | 569.00 | 569.00 | 557.00 | 566.00 | 516.00 | 4,631 |
| 2024-03-21 | 550.00 | 569.00 | 546.00 | 569.00 | 518.73 | 7,676 |
| 2024-03-20 | 537.00 | 550.00 | 537.00 | 546.00 | 497.76 | 4,183 |
| 2024-03-19 | 533.00 | 538.00 | 528.00 | 537.00 | 489.56 | 3,297 |
| 2024-03-18 | 543.00 | 544.00 | 533.00 | 535.00 | 487.74 | 2,668 |
| 2024-03-15 | 548.00 | 552.00 | 543.00 | 543.00 | 495.03 | 14,351 |
| 2024-03-14 | 546.00 | 553.00 | 544.00 | 546.00 | 497.76 | 4,748 |
| 2024-03-13 | 549.00 | 550.00 | 541.00 | 546.00 | 497.76 | 3,389 |
| 2024-03-12 | 540.00 | 549.00 | 540.00 | 548.00 | 499.59 | 2,470 |
| 2024-03-11 | 537.00 | 542.00 | 531.00 | 540.00 | 492.29 | 3,149 |
| 2024-03-08 | 536.00 | 544.00 | 533.00 | 539.00 | 491.38 | 2,784 |
| 2024-03-07 | 536.00 | 538.00 | 525.00 | 534.00 | 486.82 | 3,342 |
| 2024-03-06 | 522.00 | 538.00 | 522.00 | 536.00 | 488.65 | 7,536 |
| 2024-03-05 | 517.00 | 530.00 | 517.00 | 525.00 | 478.62 | 3,984 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 18.0000 CHF |
| 2025-07-08 | 18.0000 CHF |
| 2024-07-09 | 15.5000 CHF |
| 2023-07-04 | 12.0000 CHF |
| 2022-07-05 | 7.5000 CHF |
| 2021-07-06 | 6.5000 CHF |
| 2020-07-07 | 6.0000 CHF |
| 2019-07-09 | 6.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.