Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	315.50	322.00	314.00	319.00	319.00	20,399
2026-05-05	310.00	313.00	308.50	312.00	312.00	16,959
2026-05-04	315.00	318.00	311.00	312.00	312.00	18,775
2026-04-30	304.50	314.00	303.50	309.50	309.50	32,800
2026-04-29	314.00	316.50	306.00	306.00	306.00	17,721
2026-04-28	312.50	319.50	308.00	314.00	314.00	30,101
2026-04-27	327.00	331.50	326.00	329.50	329.50	11,560
2026-04-24	327.50	331.50	323.50	326.50	326.50	18,029
2026-04-23	332.50	335.50	332.00	333.00	333.00	10,094
2026-04-22	340.50	342.00	334.00	334.00	334.00	13,842
2026-04-21	340.50	342.50	336.00	338.50	338.50	13,982
2026-04-20	341.00	347.50	336.50	341.50	341.50	14,010
2026-04-17	351.00	355.50	348.00	353.00	342.00	23,220
2026-04-16	354.00	356.00	350.00	350.50	339.58	14,133
2026-04-15	367.00	367.00	351.00	352.00	341.03	14,836
2026-04-14	363.00	366.50	361.00	361.50	350.24	12,295
2026-04-13	360.00	362.50	358.50	361.50	350.24	6,120
2026-04-10	360.00	366.00	357.00	362.50	351.20	6,968
2026-04-09	364.00	364.00	353.00	357.50	346.36	16,876
2026-04-08	360.00	362.50	354.00	361.50	350.24	13,898
2026-04-07	350.00	353.50	347.00	347.50	336.67	19,120
2026-04-02	349.50	351.50	347.00	350.00	339.09	9,372
2026-04-01	354.50	354.50	350.50	354.50	343.45	11,494
2026-03-31	344.50	348.00	344.00	347.50	336.67	13,942
2026-03-30	343.00	347.50	341.50	344.00	333.28	8,506
2026-03-27	346.50	348.50	342.50	343.50	332.80	10,295
2026-03-26	345.00	352.00	345.00	349.00	338.12	9,750
2026-03-25	350.00	356.00	350.00	351.50	340.55	10,820
2026-03-24	339.50	349.50	339.00	346.00	335.22	12,098
2026-03-23	330.00	345.00	328.00	342.00	331.34	23,491
2026-03-20	344.00	344.00	336.00	337.50	326.98	33,129
2026-03-19	346.50	348.00	340.00	340.50	329.89	16,052
2026-03-18	354.50	355.50	351.00	352.50	341.52	14,457
2026-03-17	360.00	360.00	348.00	351.00	340.06	12,069
2026-03-16	356.00	358.00	353.50	353.50	342.48	10,483
2026-03-13	364.00	364.00	354.00	354.50	343.45	13,425
2026-03-12	362.50	368.00	360.00	365.50	354.11	9,308
2026-03-11	366.00	367.50	360.00	362.50	351.20	14,102
2026-03-10	371.00	372.50	367.00	369.00	357.50	11,369
2026-03-09	363.50	367.50	361.00	365.50	354.11	15,111
2026-03-06	375.00	375.00	365.00	370.00	358.47	24,921
2026-03-05	370.00	379.00	369.00	372.00	360.41	26,691
2026-03-04	379.00	379.00	369.00	371.50	359.92	22,872
2026-03-03	384.00	384.00	367.00	377.00	365.25	23,882
2026-03-02	374.50	377.50	370.00	371.50	359.92	23,585
2026-02-27	380.50	384.00	379.00	382.00	370.10	17,122
2026-02-26	380.50	384.50	377.00	379.00	367.19	14,713
2026-02-25	388.00	388.50	381.50	381.50	369.61	14,868
2026-02-24	383.50	390.50	383.50	387.00	374.94	13,424
2026-02-23	385.50	386.50	382.00	383.00	371.07	14,881
2026-02-20	385.00	388.00	383.50	385.50	373.49	10,932
2026-02-19	381.50	386.50	381.50	384.50	372.52	11,503
2026-02-18	382.00	388.00	382.00	384.00	372.03	13,699
2026-02-17	383.00	386.50	382.00	384.50	372.52	13,596
2026-02-16	389.00	389.00	384.00	386.00	373.97	15,412
2026-02-13	384.00	391.50	383.00	388.50	376.39	13,974
2026-02-12	382.50	390.50	382.00	385.50	373.49	25,750
2026-02-11	379.50	382.00	376.50	382.00	370.10	15,995
2026-02-10	379.00	383.00	374.50	380.50	368.64	15,147
2026-02-09	375.00	380.00	375.00	379.00	367.19	15,099

← NewerPage 3 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	11.0000 CHF
2025-04-22	11.0000 CHF
2024-04-22	13.5000 CHF
2023-04-21	13.0000 CHF
2022-04-14	9.5000 CHF
2021-04-19	6.5000 CHF
2020-04-28	8.0000 CHF
2019-04-23	8.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.