Bachem Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	55.800	58.150	55.050	57.310	57.296	44,820
2022-09-16	55.150	55.350	54.200	54.200	54.187	73,684
2022-09-15	55.450	56.100	54.200	54.635	54.622	11,646
2022-09-14	56.950	56.950	54.800	55.260	55.247	19,378
2022-09-13	60.250	61.255	56.859	56.859	56.845	7,066
2022-09-12	60.300	60.350	58.900	59.453	59.439	17,247
2022-09-09	60.150	61.350	60.150	60.832	60.817	10,253
2022-09-08	58.600	58.950	57.100	58.950	58.936	9,694
2022-09-07	59.900	60.400	57.900	58.695	58.681	11,974
2022-09-06	63.950	63.950	60.400	60.400	60.386	8,758
2022-09-05	65.400	65.750	63.244	63.657	63.642	8,843
2022-09-02	66.700	68.050	66.000	67.857	67.841	12,493
2022-09-01	66.850	67.151	65.850	66.295	66.279	9,244
2022-08-31	67.650	70.100	67.450	68.401	68.385	28,714
2022-08-30	66.300	67.150	66.300	66.763	66.747	3,698
2022-08-26	68.500	68.500	66.950	67.606	67.590	14,952
2022-08-25	61.700	68.800	59.050	62.055	62.040	22,006
2022-08-24	63.300	64.950	63.100	64.600	64.585	6,741
2022-08-23	65.800	66.050	63.500	63.800	63.785	47,651
2022-08-22	66.250	66.950	64.950	66.700	66.684	9,609
2022-08-19	68.950	68.950	63.900	66.256	66.241	13,181
2022-08-18	67.700	69.900	67.700	69.135	69.119	13,376
2022-08-17	66.500	68.250	66.500	67.850	67.834	15,107
2022-08-16	70.250	70.300	66.400	67.000	66.984	9,854
2022-08-15	70.000	71.300	69.550	70.051	70.035	9,418
2022-08-12	67.300	70.300	67.300	69.150	69.134	29,440
2022-08-11	66.150	67.800	65.100	66.937	66.921	6,403
2022-08-10	64.000	66.550	62.400	64.431	64.416	17,671
2022-08-09	66.550	66.550	64.600	65.450	65.435	2,214
2022-08-08	65.400	66.100	64.750	65.750	65.735	2,178
2022-08-05	68.200	68.350	64.350	64.755	64.740	15,602
2022-08-04	65.850	68.100	65.550	67.876	67.860	14,046
2022-08-03	64.150	65.850	63.400	65.350	65.335	4,462
2022-08-02	63.850	64.075	62.000	63.650	63.635	16,868
2022-07-29	63.850	65.450	62.800	63.850	63.835	13,492
2022-07-28	62.200	63.100	61.600	62.693	62.679	164,908
2022-07-27	61.000	61.000	59.300	60.809	60.795	25,011
2022-07-26	61.850	62.150	60.850	60.900	60.886	4,409
2022-07-25	63.750	63.750	61.450	61.900	61.885	22,403
2022-07-22	62.100	64.500	61.750	64.274	64.259	27,930
2022-07-21	60.500	61.950	60.250	61.045	61.030	29,256
2022-07-20	58.000	59.450	58.000	58.690	58.676	5,096
2022-07-19	57.200	57.800	56.500	57.800	57.786	11,244
2022-07-18	57.950	59.700	57.950	58.865	58.851	48,426
2022-07-15	59.000	59.000	56.300	56.876	56.863	14,275
2022-07-14	59.450	60.700	57.250	58.750	58.737	13,344
2022-07-13	59.250	60.750	56.850	58.760	58.746	66,169
2022-07-12	64.400	64.750	59.950	61.892	61.877	36,502
2022-07-11	69.350	70.150	67.700	68.588	68.572	19,151
2022-07-08	71.550	72.700	68.200	69.987	69.971	5,388
2022-07-07	71.050	72.150	70.800	71.364	71.347	22,767
2022-07-06	69.650	70.450	69.050	69.765	69.748	12,741
2022-07-05	66.750	69.200	66.750	68.113	68.097	10,414
2022-07-04	67.500	68.014	66.050	66.565	66.549	8,761
2022-07-01	67.050	67.550	65.600	67.440	67.424	5,085
2022-06-30	67.150	67.150	64.600	66.350	66.334	6,267
2022-05-04	404.40	407.20	401.60	405.01	80.983	23,055
2022-05-03	420.10	420.10	413.10	415.40	83.060	29,620
2022-04-29	428.20	431.60	426.00	429.00	85.780	9,540
2022-04-28	436.40	436.40	427.00	430.60	86.096	14,995

← NewerPage 18 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	0.0045 GBX
2025-05-02	0.0042 GBX
2024-04-26	0.0040 GBX
2023-04-21	0.0037 GBX
2022-04-29	0.0175 GBX
2021-04-30	0.0163 GBX
2020-04-24	0.0150 GBX
2019-04-12	0.0275 GBX

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