Huber+Suhner AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 77.300 | 77.300 | 77.300 | 77.300 | 77.271 | 103 |
| 2024-05-28 | 77.900 | 78.300 | 77.600 | 78.000 | 77.971 | 678 |
| 2024-05-24 | 77.800 | 78.900 | 77.800 | 78.900 | 78.871 | 809 |
| 2024-05-23 | 78.000 | 78.700 | 78.000 | 78.700 | 78.671 | 935 |
| 2024-05-22 | 76.800 | 77.200 | 76.300 | 77.100 | 77.071 | 2,039 |
| 2024-05-21 | 76.500 | 76.600 | 75.900 | 76.300 | 76.271 | 764 |
| 2024-05-17 | 77.000 | 77.200 | 77.000 | 77.200 | 77.171 | 420 |
| 2024-05-16 | 76.900 | 77.300 | 76.700 | 76.700 | 76.671 | 516 |
| 2024-05-15 | 77.300 | 77.400 | 77.100 | 77.400 | 77.371 | 180 |
| 2024-05-14 | 77.300 | 77.400 | 77.300 | 77.400 | 77.371 | 101 |
| 2024-05-13 | 76.900 | 77.200 | 76.900 | 77.100 | 77.071 | 166 |
| 2024-05-10 | 77.400 | 77.400 | 76.800 | 77.200 | 77.171 | 526 |
| 2024-05-08 | 76.300 | 76.986 | 75.900 | 76.986 | 76.957 | 4,805 |
| 2024-05-07 | 75.800 | 76.300 | 75.800 | 76.000 | 75.972 | 806 |
| 2024-05-03 | 74.300 | 74.700 | 74.100 | 74.700 | 74.672 | 98 |
| 2024-05-02 | 73.700 | 74.700 | 73.700 | 74.200 | 74.172 | 311 |
| 2024-04-30 | 73.100 | 73.900 | 73.100 | 73.500 | 73.473 | 828 |
| 2024-04-29 | 74.800 | 75.300 | 74.400 | 75.300 | 75.272 | 631 |
| 2024-04-26 | 74.000 | 75.200 | 74.000 | 74.537 | 74.509 | 10,733 |
| 2024-04-25 | 74.100 | 74.100 | 72.593 | 73.307 | 73.280 | 1,850 |
| 2024-04-24 | 73.700 | 74.000 | 73.200 | 73.557 | 73.530 | 1,449 |
| 2024-04-23 | 72.700 | 73.399 | 71.800 | 72.393 | 72.366 | 1,780 |
| 2024-04-22 | 73.300 | 73.500 | 72.400 | 73.293 | 73.265 | 1,245 |
| 2024-04-19 | 70.900 | 72.200 | 70.693 | 71.507 | 71.480 | 949 |
| 2024-04-18 | 70.300 | 70.799 | 70.300 | 70.786 | 70.759 | 1,614 |
| 2024-04-17 | 70.600 | 70.738 | 70.393 | 70.400 | 70.374 | 2,042 |
| 2024-04-16 | 71.100 | 71.100 | 70.153 | 70.524 | 70.497 | 579 |
| 2024-04-15 | 71.500 | 72.400 | 71.500 | 72.200 | 72.173 | 4,794 |
| 2024-04-12 | 73.000 | 73.000 | 72.100 | 72.603 | 72.575 | 3,955 |
| 2024-04-11 | 73.400 | 73.900 | 72.700 | 72.907 | 72.880 | 3,288 |
| 2024-04-10 | 74.200 | 74.300 | 73.199 | 73.747 | 73.720 | 1,146 |
| 2024-04-09 | 73.800 | 74.310 | 73.677 | 74.007 | 73.980 | 555 |
| 2024-04-08 | 73.500 | 74.199 | 73.107 | 74.193 | 74.165 | 2,582 |
| 2024-04-05 | 73.300 | 73.300 | 72.593 | 72.593 | 72.566 | 2,697 |
| 2024-04-04 | 73.200 | 73.898 | 73.200 | 73.459 | 73.432 | 1,075 |
| 2024-04-03 | 72.400 | 73.100 | 71.600 | 72.762 | 72.735 | 38,199 |
| 2024-04-02 | 74.400 | 74.642 | 72.900 | 73.105 | 73.077 | 4,041 |
| 2024-03-28 | 75.600 | 76.260 | 75.600 | 76.200 | 76.154 | 21,387 |
| 2024-03-27 | 75.800 | 76.000 | 75.499 | 75.632 | 75.586 | 3,665 |
| 2024-03-26 | 75.500 | 75.600 | 75.300 | 75.452 | 75.407 | 1,855 |
| 2024-03-25 | 74.500 | 75.500 | 74.100 | 75.500 | 75.454 | 3,067 |
| 2024-03-22 | 74.400 | 74.800 | 73.700 | 73.700 | 73.655 | 10,265 |
| 2024-03-21 | 73.100 | 74.800 | 73.100 | 74.259 | 74.214 | 7,190 |
| 2024-03-20 | 72.300 | 72.500 | 72.000 | 72.393 | 72.349 | 2,219 |
| 2024-03-19 | 71.600 | 72.383 | 71.600 | 71.768 | 71.724 | 60,442 |
| 2024-03-18 | 72.500 | 72.900 | 72.100 | 72.100 | 72.056 | 768 |
| 2024-03-15 | 73.000 | 73.000 | 72.000 | 72.800 | 72.756 | 1,099 |
| 2024-03-14 | 73.300 | 73.500 | 72.900 | 73.400 | 73.356 | 4,130 |
| 2024-03-13 | 73.100 | 73.400 | 72.800 | 73.171 | 73.127 | 2,116 |
| 2024-03-12 | 71.800 | 72.700 | 71.699 | 72.016 | 71.972 | 1,982 |
| 2024-03-11 | 72.600 | 73.000 | 71.700 | 71.700 | 71.657 | 1,848 |
| 2024-03-08 | 72.900 | 73.400 | 72.300 | 72.692 | 72.648 | 60,935 |
| 2024-03-07 | 72.100 | 73.075 | 71.700 | 72.795 | 72.751 | 6,550 |
| 2024-03-06 | 69.000 | 71.900 | 68.800 | 71.212 | 71.168 | 6,581 |
| 2024-03-05 | 67.800 | 70.900 | 67.800 | 70.593 | 70.550 | 3,888 |
| 2024-03-04 | 64.800 | 64.800 | 64.002 | 64.800 | 64.761 | 2,062 |
| 2024-03-01 | 64.200 | 64.600 | 64.006 | 64.300 | 64.261 | 2,158 |
| 2024-02-29 | 64.300 | 64.458 | 63.400 | 64.200 | 64.161 | 3,146 |
| 2024-02-28 | 63.200 | 63.900 | 63.065 | 63.894 | 63.855 | 4,332 |
| 2024-02-27 | 63.100 | 63.899 | 62.800 | 63.895 | 63.856 | 2,720 |
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.