Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	248.00	281.00	245.00	271.50	271.50	119,830
2026-05-05	228.00	231.50	224.00	231.00	231.00	47,266
2026-05-04	228.00	234.50	228.00	229.00	229.00	41,713
2026-04-30	223.00	231.50	221.00	226.50	226.50	45,492
2026-04-29	219.50	224.00	219.00	223.00	223.00	28,845
2026-04-28	223.00	225.00	215.00	218.50	218.50	43,076
2026-04-27	222.00	226.00	220.50	224.00	224.00	63,753
2026-04-24	225.00	225.50	221.00	223.00	223.00	44,139
2026-04-23	227.00	229.00	224.00	226.00	226.00	42,063
2026-04-22	224.50	234.00	224.50	228.50	228.50	55,321
2026-04-21	219.00	224.50	219.00	224.00	224.00	53,566
2026-04-20	217.00	219.00	214.00	219.00	219.00	60,230
2026-04-17	210.00	217.50	208.00	217.50	217.50	49,055
2026-04-16	207.00	210.00	207.00	210.00	210.00	43,440
2026-04-15	205.00	209.50	204.00	206.50	206.50	64,621
2026-04-14	204.50	209.50	204.50	206.00	206.00	64,416
2026-04-13	200.00	204.00	198.60	203.50	203.50	46,235
2026-04-10	197.80	203.00	196.60	203.00	203.00	42,582
2026-04-09	192.80	196.20	191.00	196.20	196.20	31,908
2026-04-08	189.00	192.80	184.20	192.80	192.80	47,385
2026-04-07	181.80	184.40	180.40	181.60	181.60	37,307
2026-04-02	180.20	185.00	178.80	184.60	182.57	20,635
2026-04-01	180.00	184.80	179.60	183.60	181.58	39,690
2026-03-31	172.00	176.60	167.60	175.60	173.67	41,314
2026-03-30	173.00	174.60	170.00	171.60	169.71	35,181
2026-03-27	174.00	174.00	169.20	173.40	171.49	53,881
2026-03-26	174.60	175.80	173.80	175.20	173.27	26,961
2026-03-25	178.60	179.80	175.60	176.40	174.46	25,436
2026-03-24	176.00	177.40	173.60	175.40	173.47	45,047
2026-03-23	167.20	178.00	165.40	175.60	173.67	35,289
2026-03-20	174.00	175.40	171.00	171.40	169.51	54,802
2026-03-19	175.00	175.40	167.40	173.00	171.09	39,186
2026-03-18	175.20	180.20	173.60	175.00	173.07	36,536
2026-03-17	172.20	174.00	171.40	172.60	170.70	25,325
2026-03-16	173.60	174.20	169.40	173.40	171.49	36,207
2026-03-13	174.00	177.60	171.40	171.80	169.91	39,342
2026-03-12	173.20	174.80	169.20	173.80	171.89	41,256
2026-03-11	173.20	178.00	168.20	173.20	171.29	63,791
2026-03-10	164.00	174.00	161.20	174.00	172.08	71,697
2026-03-09	165.40	168.60	163.60	166.00	164.17	64,725
2026-03-06	175.60	176.40	172.20	172.20	170.30	37,196
2026-03-05	179.20	179.20	173.20	175.20	173.27	44,052
2026-03-04	178.00	180.80	173.00	179.00	177.03	60,123
2026-03-03	193.00	193.00	178.00	180.20	178.22	53,220
2026-03-02	182.20	194.60	181.80	192.00	189.89	65,985
2026-02-27	181.20	186.80	181.20	185.20	183.16	49,542
2026-02-26	184.40	186.40	180.20	181.40	179.40	26,261
2026-02-25	185.40	187.80	184.60	185.60	183.56	26,163
2026-02-24	182.20	185.40	180.40	185.40	183.36	33,754
2026-02-23	180.00	184.20	178.60	181.60	179.60	36,176
2026-02-20	182.00	182.60	178.40	182.00	180.00	20,077
2026-02-19	182.60	182.60	178.80	181.60	179.60	28,652
2026-02-18	180.40	184.60	180.00	182.40	180.39	29,229
2026-02-17	180.80	181.00	177.60	180.60	178.61	20,457
2026-02-16	180.60	181.20	179.40	180.60	178.61	20,954
2026-02-13	181.00	183.00	175.00	180.40	178.41	29,118
2026-02-12	178.80	183.20	178.00	182.40	180.39	42,865
2026-02-11	177.60	181.80	176.40	179.20	177.23	56,107
2026-02-10	177.60	179.40	176.60	178.00	176.04	28,318
2026-02-09	175.00	179.00	174.80	178.60	176.63	26,887

← NewerPage 3 of 5 · 252 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.