Huber+suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	150.00	150.00	143.80	145.40	143.80	20,700
2025-11-05	147.80	150.60	146.80	150.60	148.94	26,908
2025-11-04	147.60	152.00	145.00	147.80	146.17	27,726
2025-11-03	147.00	149.20	146.60	147.80	146.17	30,653
2025-10-31	148.00	148.20	145.40	147.20	145.58	18,734
2025-10-30	146.80	148.80	145.00	147.60	145.97	36,348
2025-10-29	146.60	148.40	146.20	146.60	144.99	40,587
2025-10-28	147.40	147.40	144.80	146.80	145.18	30,259
2025-10-27	147.80	149.00	147.40	148.00	146.37	20,682
2025-10-24	147.40	147.60	143.80	147.40	145.78	17,726
2025-10-23	142.20	146.40	141.60	146.00	144.39	28,522
2025-10-22	141.60	143.80	138.40	141.20	139.64	65,936
2025-10-21	143.80	149.60	143.80	144.20	142.61	46,442
2025-10-20	146.20	148.00	141.80	145.00	143.40	54,310
2025-10-17	142.00	146.00	141.60	144.60	143.01	23,849
2025-10-16	141.20	144.60	140.60	144.60	143.01	29,133
2025-10-15	141.40	142.40	140.00	141.00	139.45	23,833
2025-10-14	140.20	140.80	138.00	140.20	138.66	31,912
2025-10-13	141.00	142.60	139.20	141.80	140.24	28,549
2025-10-10	143.00	143.20	141.00	141.20	139.64	23,203
2025-10-09	144.60	145.80	143.20	144.20	142.61	37,847
2025-10-08	142.40	144.00	142.00	144.00	142.41	17,189
2025-10-07	143.20	144.40	141.00	141.00	139.45	19,123
2025-10-06	141.00	143.80	140.40	143.80	142.22	38,612
2025-10-03	141.20	141.60	139.80	141.40	139.84	21,949
2025-10-02	137.60	141.20	137.20	141.20	139.64	38,006
2025-10-01	136.20	136.80	134.20	136.60	135.10	74,944
2025-09-30	138.40	140.00	131.60	136.40	134.90	90,480
2025-09-29	147.00	147.20	140.20	141.60	140.04	53,876
2025-09-26	145.20	147.80	144.80	145.00	143.40	85,931
2025-09-25	147.20	147.40	143.80	145.20	143.60	59,126
2025-09-24	146.40	149.60	146.20	147.20	145.58	56,289
2025-09-23	143.00	146.20	143.00	145.60	144.00	44,881
2025-09-22	141.20	144.20	141.00	143.00	141.43	65,454
2025-09-19	141.40	141.60	139.00	140.80	139.25	160,420
2025-09-18	136.80	141.40	136.60	141.40	139.84	105,730
2025-09-17	136.80	137.60	135.00	136.60	135.10	75,037
2025-09-16	136.80	139.40	136.20	136.80	135.29	48,743
2025-09-15	134.40	137.20	133.60	137.20	135.69	40,289
2025-09-12	136.80	137.00	134.20	134.60	133.12	58,763
2025-09-11	135.40	137.40	134.00	136.60	135.10	40,605
2025-09-10	136.00	136.60	134.00	135.20	133.71	58,822
2025-09-09	134.60	135.80	134.20	135.20	133.71	43,197
2025-09-08	130.40	135.40	130.00	135.40	133.91	47,120
2025-09-05	129.80	131.20	129.00	130.00	128.57	42,519
2025-09-04	124.60	127.80	124.20	127.40	126.00	48,048
2025-09-03	122.40	124.40	122.00	123.80	122.44	27,121
2025-09-02	121.20	126.60	120.60	122.00	120.66	70,059
2025-09-01	120.20	120.60	119.00	120.60	119.27	41,455
2025-08-29	119.20	121.80	118.80	121.00	119.67	54,204
2025-08-28	113.00	119.00	113.00	119.00	117.69	77,291
2025-08-27	108.20	110.00	108.20	109.60	108.39	23,636
2025-08-26	111.40	111.60	108.00	109.00	107.80	42,373
2025-08-25	108.00	109.40	107.40	108.00	106.81	19,526
2025-08-22	106.40	108.60	106.40	108.00	106.81	23,535
2025-08-21	108.20	108.80	106.20	107.00	105.82	27,557
2025-08-20	110.20	111.20	108.20	108.20	107.01	19,646
2025-08-19	115.00	119.00	107.80	110.60	109.38	84,469
2025-08-18	108.00	108.40	107.40	108.40	107.21	24,822
2025-08-15	109.00	109.00	107.80	108.40	107.21	22,043

← NewerPage 5 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.