Bystronic AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 378.50 | 378.50 | 367.50 | 374.00 | 366.86 | 592 |
| 2025-08-13 | 380.50 | 381.00 | 376.00 | 376.00 | 368.82 | 191 |
| 2025-08-12 | 373.00 | 382.00 | 370.00 | 381.50 | 374.22 | 1,216 |
| 2025-08-11 | 379.50 | 382.00 | 373.00 | 375.50 | 368.33 | 402 |
| 2025-08-08 | 382.00 | 383.00 | 377.50 | 381.50 | 374.22 | 541 |
| 2025-08-07 | 377.50 | 382.00 | 376.00 | 380.00 | 372.74 | 369 |
| 2025-08-06 | 378.00 | 380.00 | 376.00 | 380.00 | 372.74 | 511 |
| 2025-08-05 | 379.50 | 385.50 | 378.00 | 380.00 | 372.74 | 1,058 |
| 2025-08-04 | 390.00 | 393.00 | 376.00 | 382.00 | 374.71 | 1,062 |
| 2025-07-31 | 394.00 | 407.00 | 394.00 | 402.50 | 394.82 | 3,057 |
| 2025-07-30 | 389.00 | 394.50 | 389.00 | 393.50 | 385.99 | 509 |
| 2025-07-29 | 380.50 | 395.00 | 379.50 | 389.00 | 381.57 | 967 |
| 2025-07-28 | 374.00 | 383.00 | 374.00 | 383.00 | 375.69 | 608 |
| 2025-07-25 | 372.50 | 379.00 | 368.00 | 374.50 | 367.35 | 1,205 |
| 2025-07-24 | 388.00 | 390.50 | 370.00 | 373.00 | 365.88 | 1,134 |
| 2025-07-23 | 385.00 | 391.00 | 382.00 | 390.00 | 382.55 | 1,002 |
| 2025-07-22 | 386.50 | 390.00 | 375.50 | 383.00 | 375.69 | 984 |
| 2025-07-21 | 392.50 | 395.00 | 387.50 | 389.00 | 381.57 | 465 |
| 2025-07-18 | 394.00 | 398.50 | 393.50 | 395.00 | 387.46 | 530 |
| 2025-07-17 | 394.00 | 403.50 | 389.00 | 396.50 | 388.93 | 1,837 |
| 2025-07-16 | 377.50 | 395.00 | 377.50 | 390.50 | 383.04 | 2,164 |
| 2025-07-15 | 378.00 | 378.00 | 372.50 | 375.50 | 368.33 | 3,416 |
| 2025-07-14 | 394.00 | 394.00 | 378.00 | 380.50 | 373.24 | 996 |
| 2025-07-11 | 385.00 | 395.00 | 385.00 | 394.50 | 386.97 | 737 |
| 2025-07-10 | 385.00 | 389.50 | 383.00 | 386.00 | 378.63 | 1,983 |
| 2025-07-09 | 385.00 | 386.50 | 381.00 | 385.00 | 377.65 | 479 |
| 2025-07-08 | 377.50 | 386.50 | 375.00 | 384.00 | 376.67 | 384 |
| 2025-07-07 | 375.50 | 382.50 | 374.50 | 380.00 | 372.74 | 592 |
| 2025-07-04 | 381.50 | 385.50 | 373.00 | 378.00 | 370.78 | 591 |
| 2025-07-03 | 375.00 | 384.00 | 371.00 | 382.50 | 375.20 | 1,676 |
| 2025-07-02 | 374.50 | 375.50 | 368.00 | 374.00 | 366.86 | 3,001 |
| 2025-07-01 | 386.00 | 388.50 | 371.50 | 375.00 | 367.84 | 1,688 |
| 2025-06-30 | 387.50 | 387.50 | 378.50 | 385.00 | 377.65 | 1,006 |
| 2025-06-27 | 371.00 | 385.50 | 369.50 | 385.00 | 377.65 | 828 |
| 2025-06-26 | 375.00 | 375.50 | 371.00 | 371.00 | 363.92 | 626 |
| 2025-06-25 | 377.50 | 381.50 | 372.50 | 372.50 | 365.39 | 572 |
| 2025-06-24 | 372.00 | 380.00 | 372.00 | 380.00 | 372.74 | 959 |
| 2025-06-23 | 383.50 | 383.50 | 370.00 | 374.00 | 366.86 | 2,473 |
| 2025-06-20 | 388.00 | 390.00 | 379.00 | 387.00 | 379.61 | 7,633 |
| 2025-06-19 | 370.00 | 385.00 | 370.00 | 385.00 | 377.65 | 1,247 |
| 2025-06-18 | 372.50 | 374.00 | 367.50 | 372.50 | 365.39 | 1,352 |
| 2025-06-17 | 375.00 | 378.50 | 370.50 | 376.50 | 369.31 | 367 |
| 2025-06-16 | 370.00 | 381.50 | 370.00 | 376.50 | 369.31 | 568 |
| 2025-06-13 | 370.50 | 374.00 | 368.00 | 372.50 | 365.39 | 519 |
| 2025-06-12 | 366.00 | 377.50 | 363.00 | 376.50 | 369.31 | 1,332 |
| 2025-06-11 | 370.00 | 372.00 | 363.00 | 370.00 | 362.94 | 1,029 |
| 2025-06-10 | 372.00 | 375.00 | 360.00 | 369.00 | 361.95 | 1,742 |
| 2025-06-06 | 370.00 | 372.50 | 368.00 | 372.00 | 364.90 | 1,004 |
| 2025-06-05 | 370.00 | 372.50 | 366.50 | 370.50 | 363.43 | 1,385 |
| 2025-06-04 | 352.50 | 368.00 | 351.50 | 368.00 | 360.97 | 4,817 |
| 2025-06-03 | 346.00 | 351.50 | 344.00 | 351.50 | 344.79 | 1,032 |
| 2025-06-02 | 347.50 | 361.00 | 343.50 | 348.00 | 341.36 | 4,007 |
| 2025-05-30 | 326.00 | 351.00 | 326.00 | 345.00 | 338.41 | 3,375 |
| 2025-05-28 | 324.50 | 327.00 | 321.00 | 324.00 | 317.81 | 1,097 |
| 2025-05-27 | 300.00 | 328.00 | 300.00 | 324.50 | 318.30 | 3,536 |
| 2025-05-26 | 288.00 | 298.00 | 288.00 | 296.50 | 290.84 | 678 |
| 2025-05-23 | 277.00 | 288.00 | 269.50 | 287.50 | 282.01 | 802 |
| 2025-05-22 | 277.00 | 280.00 | 271.50 | 275.00 | 269.75 | 261 |
| 2025-05-21 | 281.00 | 281.00 | 276.00 | 279.00 | 273.67 | 375 |
| 2025-05-20 | 290.00 | 290.00 | 281.00 | 283.00 | 277.60 | 464 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 4.0000 CHF |
| 2025-04-24 | 4.0000 CHF |
| 2024-04-19 | 12.0000 CHF |
| 2023-04-27 | 12.0000 CHF |
| 2022-04-28 | 60.0000 CHF |
| 2021-04-23 | 60.0000 CHF |
| 2020-04-24 | 42.0000 CHF |
| 2019-10-01 | 30.0000 CHF |
| 2019-04-18 | 18.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.