Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	173.40	174.40	171.20	173.40	171.49	45,566
2026-02-05	166.80	173.20	166.80	173.20	171.29	75,931
2026-02-04	159.20	171.40	158.80	168.20	166.35	89,994
2026-02-03	158.00	160.00	155.40	156.60	154.88	27,427
2026-02-02	154.00	156.00	151.60	155.60	153.89	28,557
2026-01-30	155.60	158.00	155.00	156.20	154.48	34,816
2026-01-29	158.00	158.00	154.80	155.60	153.89	44,076
2026-01-28	153.60	156.00	150.40	152.80	151.12	41,783
2026-01-27	148.80	152.20	148.20	152.20	150.52	30,093
2026-01-26	146.20	148.80	145.40	148.80	147.16	25,622
2026-01-23	146.60	148.20	145.80	147.60	145.97	51,607
2026-01-22	149.40	154.00	145.80	145.80	144.19	59,395
2026-01-21	158.60	160.40	155.80	156.80	155.07	36,762
2026-01-20	156.40	159.40	154.00	158.40	156.66	21,808
2026-01-19	157.20	158.60	154.40	157.80	156.06	25,932
2026-01-16	159.60	160.00	157.00	159.40	157.64	45,484
2026-01-15	151.20	160.60	151.20	159.60	157.84	63,928
2026-01-14	150.20	152.20	149.40	151.40	149.73	39,515
2026-01-13	153.20	153.20	147.40	150.40	148.74	24,809
2026-01-12	152.00	152.60	150.20	152.60	150.92	21,174
2026-01-09	148.80	152.60	148.40	151.80	150.13	26,383
2026-01-08	150.00	150.20	147.20	147.60	145.97	16,203
2026-01-07	150.40	151.20	148.80	151.00	149.34	20,166
2026-01-06	153.00	153.00	147.80	150.00	148.35	23,124
2026-01-05	149.40	153.80	149.00	153.00	151.32	39,935
2025-12-30	143.80	144.80	143.20	144.80	143.21	17,711
2025-12-29	144.00	145.00	141.60	144.80	143.21	21,734
2025-12-23	142.40	143.80	141.60	143.80	142.22	17,572
2025-12-22	141.00	143.40	140.20	143.40	141.82	41,057
2025-12-19	141.60	142.20	138.80	139.60	138.06	126,824
2025-12-18	140.00	141.20	138.80	141.00	139.45	31,801
2025-12-17	143.00	143.60	139.60	140.00	138.46	25,931
2025-12-16	143.80	143.80	140.40	142.20	140.63	37,174
2025-12-15	145.00	147.00	140.80	144.00	142.41	72,179
2025-12-12	155.80	158.40	153.80	154.00	152.30	35,765
2025-12-11	154.80	155.80	154.00	154.80	153.10	19,139
2025-12-10	152.20	154.80	152.20	154.80	153.10	19,881
2025-12-09	154.60	155.40	152.00	152.60	150.92	39,486
2025-12-08	150.00	154.80	149.20	153.80	152.11	54,076
2025-12-05	149.00	150.60	147.80	149.00	147.36	31,611
2025-12-04	148.40	148.40	145.60	147.80	146.17	24,140
2025-12-03	148.00	148.80	145.40	148.00	146.37	58,374
2025-12-02	145.40	146.60	144.80	146.00	144.39	22,958
2025-12-01	145.40	146.00	142.40	146.00	144.39	74,057
2025-11-28	146.00	146.20	143.80	146.20	144.59	20,558
2025-11-27	144.00	147.00	143.80	146.00	144.39	23,066
2025-11-26	143.40	144.40	141.60	143.80	142.22	44,126
2025-11-25	141.00	143.00	140.00	142.00	140.44	16,491
2025-11-24	140.20	142.00	139.00	141.20	139.64	46,196
2025-11-21	140.60	142.00	138.00	139.00	137.47	40,289
2025-11-20	144.80	147.80	143.80	146.40	144.79	47,333
2025-11-19	139.60	142.40	139.60	141.60	140.04	25,473
2025-11-18	139.20	140.60	138.40	139.40	137.86	15,113
2025-11-17	141.80	142.80	140.40	141.60	140.04	16,518
2025-11-14	141.00	142.40	139.00	142.00	140.44	36,076
2025-11-13	145.40	145.40	142.60	142.60	141.03	18,670
2025-11-12	147.20	147.20	144.00	145.00	143.40	22,141
2025-11-11	146.40	146.60	144.60	145.60	144.00	17,550
2025-11-10	147.20	148.40	144.80	145.20	143.60	16,023
2025-11-07	146.20	147.80	144.80	145.00	143.40	21,453

← NewerPage 4 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.