Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	72.300	74.800	72.200	74.200	67.908	47,558
2022-07-05	73.500	74.400	71.500	72.100	65.986	34,911
2022-07-04	75.800	76.300	73.200	73.800	67.542	25,273
2022-07-01	75.100	76.900	75.100	75.700	69.281	22,898
2022-06-30	76.000	76.200	74.800	76.200	69.738	27,005
2022-06-29	75.200	77.200	75.200	76.400	69.921	30,869
2022-06-28	79.300	79.300	77.500	77.500	70.928	19,192
2022-06-27	77.000	79.600	76.900	78.600	71.935	27,201
2022-06-24	74.400	76.800	74.400	76.200	69.738	32,505
2022-06-23	74.800	75.700	73.700	75.500	69.098	32,331
2022-06-22	76.500	76.800	73.000	75.000	68.640	36,658
2022-06-21	78.000	78.500	77.300	77.500	70.928	37,353
2022-06-20	77.400	78.100	77.000	77.300	70.745	100,453
2022-06-17	76.800	79.200	76.800	77.400	70.836	38,664
2022-06-16	78.200	78.700	77.000	77.700	71.111	20,423
2022-06-15	78.500	79.800	77.900	79.200	72.484	20,414
2022-06-14	77.100	78.900	77.100	78.300	71.660	31,404
2022-06-13	78.100	79.300	77.300	77.400	70.836	25,923
2022-06-10	80.000	81.900	80.000	80.000	73.216	14,564
2022-06-09	82.500	83.100	81.800	82.400	75.412	15,109
2022-06-08	82.500	83.400	82.300	82.700	75.687	14,464
2022-06-07	82.500	83.600	82.500	83.300	76.236	11,316
2022-06-03	83.200	84.100	83.100	83.100	76.053	15,349
2022-06-02	83.900	84.100	82.900	83.100	76.053	24,622
2022-06-01	83.900	84.500	82.400	83.100	76.053	21,609
2022-05-31	82.700	83.500	82.100	83.200	76.145	25,037
2022-05-30	83.100	83.100	82.100	83.000	75.962	15,457
2022-05-27	80.600	81.600	80.300	81.500	74.589	21,085
2022-05-25	80.100	80.900	78.700	79.600	72.850	24,330
2022-05-24	80.700	82.000	79.600	79.600	72.850	25,300
2022-05-23	79.900	82.400	79.700	81.900	74.955	22,971
2022-05-20	80.700	81.200	79.500	79.900	73.124	104,573
2022-05-19	80.800	81.300	79.000	80.000	73.216	25,028
2022-05-18	83.500	83.600	81.900	82.400	75.412	16,115
2022-05-17	82.700	83.700	81.600	82.200	75.229	14,253
2022-05-16	82.900	83.700	82.200	82.600	75.595	16,905
2022-05-13	81.000	82.700	81.000	82.400	75.412	47,124
2022-05-12	79.400	80.400	79.000	80.100	73.307	26,113
2022-05-11	83.000	83.000	79.500	80.800	73.948	20,782
2022-05-10	80.100	81.300	79.700	80.100	73.307	21,471
2022-05-09	83.300	83.500	79.500	80.000	73.216	29,148
2022-05-06	83.700	84.700	83.000	83.800	76.694	22,609
2022-05-05	84.400	85.500	84.200	84.600	77.426	15,371
2022-05-04	84.300	84.500	83.100	84.200	77.060	18,196
2022-05-03	85.500	85.500	83.000	83.800	76.694	17,216
2022-05-02	86.000	86.100	83.500	84.300	77.151	12,300
2022-04-29	85.200	86.600	85.200	85.900	78.616	10,926
2022-04-28	85.300	85.600	84.400	84.800	77.609	20,863
2022-04-27	85.000	85.000	82.900	84.500	77.334	19,896
2022-04-26	87.500	87.500	84.400	84.400	77.243	14,711
2022-04-25	86.100	86.400	84.800	86.200	78.890	15,954
2022-04-22	89.000	89.200	87.000	87.300	79.897	17,669
2022-04-21	88.700	90.200	88.500	90.000	82.368	34,671
2022-04-20	88.400	88.400	86.700	88.400	80.904	67,709
2022-04-19	86.000	86.900	85.200	86.900	79.531	16,597
2022-04-14	86.600	87.500	85.800	87.500	80.080	22,017
2022-04-13	85.500	86.300	85.000	86.000	78.707	23,885
2022-04-12	84.900	86.400	84.200	86.400	79.073	27,322
2022-04-11	87.800	88.300	84.600	84.900	77.700	29,329
2022-04-08	89.000	89.400	87.400	88.000	80.538	30,240

← NewerPage 19 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	2.0000 CHF
2025-04-04	1.9000 CHF
2024-04-02	1.7000 CHF
2023-03-31	2.1000 CHF
2022-04-08	2.0000 CHF
2021-04-06	1.3000 CHF
2020-04-03	1.6000 CHF
2019-04-12	1.0000 CHF

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