Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	82.300	82.300	81.900	81.900	81.869	1,098
2024-08-21	82.500	83.300	81.600	82.936	82.905	1,686
2024-08-20	79.200	84.000	79.200	82.800	82.769	2,375
2024-08-19	74.400	74.700	74.400	74.700	74.672	119
2024-08-16	73.800	73.900	73.600	73.800	73.772	156
2024-08-15	75.000	75.000	74.300	74.600	74.572	421
2024-08-14	74.900	75.200	74.900	75.200	75.172	43
2024-08-13	74.100	74.900	74.100	74.900	74.872	96
2024-08-12	74.800	75.100	74.500	74.900	74.872	294
2024-08-09	74.600	75.200	74.600	74.800	74.772	868
2024-08-08	73.700	74.700	73.700	74.700	74.672	199
2024-08-07	73.000	74.500	73.000	74.300	74.272	822
2024-08-06	73.700	73.700	72.800	73.200	73.173	443
2024-08-05	72.400	72.800	72.100	72.800	72.773	55
2024-08-02	74.400	74.400	73.600	73.600	73.573	8
2024-07-31	77.400	77.400	76.800	77.300	77.271	243
2024-07-30	76.000	76.000	76.000	76.000	75.972	124
2024-07-29	77.800	77.800	76.200	76.200	76.172	19
2024-07-26	77.100	77.600	76.800	77.600	77.571	189
2024-07-25	76.300	77.400	76.300	77.200	77.171	179
2024-07-24	77.400	77.900	77.400	77.500	77.471	46
2024-07-23	77.300	77.500	77.300	77.500	77.471	1,241
2024-07-22	77.400	77.600	77.400	77.400	77.371	140
2024-07-19	75.500	76.800	75.400	76.600	76.571	125
2024-07-18	76.500	76.900	76.200	76.900	76.871	99
2024-07-17	77.700	77.700	77.000	77.500	77.471	208
2024-07-16	77.500	77.900	77.500	77.900	77.871	31
2024-07-15	78.700	78.700	78.000	78.300	78.271	231
2024-07-12	77.800	79.000	77.600	78.886	78.856	204
2024-07-11	76.800	77.700	76.500	77.700	77.671	605
2024-07-10	77.100	77.100	76.300	76.600	76.571	135
2024-07-09	77.800	77.900	77.800	77.900	77.871	12
2024-07-08	78.000	78.000	77.400	77.797	77.768	4,905
2024-07-05	79.000	79.000	77.900	78.300	78.271	303
2024-07-04	78.600	79.200	78.600	79.000	78.970	244
2024-07-03	76.900	78.800	76.800	78.800	78.771	428
2024-07-02	75.800	77.400	75.800	77.400	77.371	489
2024-07-01	77.200	77.200	76.500	76.500	76.471	105
2024-06-28	76.600	77.000	76.200	76.400	76.371	142
2024-06-27	75.500	76.600	75.500	76.600	76.571	91
2024-06-26	77.000	77.000	75.700	75.700	75.672	118
2024-06-25	77.300	77.300	76.400	76.400	76.371	190
2024-06-24	77.600	77.700	77.300	77.600	77.571	184
2024-06-21	76.600	77.400	76.200	77.100	77.071	268
2024-06-20	77.600	77.800	76.600	77.200	77.171	700
2024-06-19	76.700	77.000	76.700	76.800	76.771	35
2024-06-18	76.000	77.100	75.800	76.700	76.671	392
2024-06-17	75.600	75.800	75.000	75.300	75.272	175
2024-06-14	75.400	76.000	75.400	75.900	75.872	504
2024-06-13	77.000	77.000	76.000	76.000	75.972	13
2024-06-12	74.300	77.000	74.300	77.000	76.971	140
2024-06-11	75.400	75.400	74.000	74.248	74.221	3,137
2024-06-10	74.100	74.100	73.700	74.100	74.072	175
2024-06-07	74.900	74.900	74.100	74.600	74.572	68
2024-06-06	75.000	75.200	75.000	75.200	75.172	1,414
2024-06-05	74.600	74.700	74.300	74.500	74.472	364
2024-06-04	74.200	74.300	73.300	73.300	73.273	141
2024-06-03	77.100	77.100	75.100	75.100	75.072	455
2024-05-31	75.800	76.300	75.100	76.300	76.271	453
2024-05-30	76.000	76.300	75.900	76.300	76.271	517

← NewerPage 10 of 21 · 1,241 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	0.0200 GBX
2025-04-04	0.0190 GBX
2024-04-02	0.0170 GBX
2023-03-31	0.0210 GBX
2022-04-08	0.0200 GBX
2021-04-06	0.0130 GBX
2020-04-03	0.0160 GBX
2019-04-12	0.0150 GBX

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