Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	63.800	63.900	62.900	63.616	63.577	2,718
2024-02-23	62.900	63.506	62.700	63.506	63.468	1,730
2024-02-22	63.800	63.800	63.208	63.500	63.462	986
2024-02-21	63.300	63.400	63.032	63.200	63.162	1,439
2024-02-20	62.600	64.098	62.594	63.533	63.495	2,925
2024-02-19	62.600	63.100	62.400	63.100	63.062	799
2024-02-16	63.900	63.900	63.399	63.400	63.362	1,365
2024-02-15	62.900	63.216	62.800	63.216	63.178	1,611
2024-02-14	61.000	61.600	61.000	61.585	61.547	1,174
2024-02-13	61.600	62.000	61.284	61.529	61.492	2,128
2024-02-12	61.300	61.697	61.300	61.664	61.627	1,885
2024-02-09	61.200	61.200	60.834	60.964	60.927	1,857
2024-02-08	61.000	61.100	60.400	60.731	60.694	2,148
2024-02-07	61.500	61.800	60.998	61.196	61.159	2,408
2024-02-06	61.100	61.877	61.100	61.794	61.756	1,039
2024-02-05	62.200	62.200	61.269	62.000	61.962	1,765
2024-02-02	62.300	62.300	61.802	61.994	61.956	3,203
2024-02-01	61.500	61.775	61.494	61.494	61.457	2,306
2024-01-31	62.500	63.500	62.100	62.100	62.062	2,043
2024-01-30	62.900	63.800	62.900	63.600	63.561	1,576
2024-01-29	62.600	62.900	61.700	62.900	62.862	770
2024-01-26	62.300	63.400	62.300	63.083	63.045	24,514
2024-01-25	61.500	62.706	61.494	62.706	62.668	214
2024-01-24	62.200	63.300	62.194	62.536	62.498	685
2024-01-23	63.200	63.900	63.099	63.200	63.162	1,104
2024-01-22	62.300	62.900	61.900	62.900	62.862	425
2024-01-19	63.400	63.400	62.000	62.000	61.962	1,073
2024-01-18	62.000	63.200	61.800	62.884	62.845	1,194
2024-01-17	62.100	62.100	61.599	61.900	61.862	1,749
2024-01-16	63.300	63.300	62.400	62.500	62.462	1,946
2024-01-15	62.600	63.306	62.386	63.306	63.268	992
2024-01-12	64.600	64.600	63.100	63.573	63.534	3,424
2024-01-11	65.200	65.200	64.200	64.300	64.261	2,290
2024-01-10	64.700	65.300	64.699	64.800	64.761	3,762
2024-01-09	66.500	66.500	64.900	65.507	65.467	3,428
2024-01-08	66.200	66.300	65.100	66.200	66.160	1,694
2024-01-05	65.900	66.500	65.700	66.200	66.160	496
2024-01-04	67.400	67.400	66.300	67.000	66.959	3,875
2024-01-03	68.000	68.000	66.700	67.127	67.086	3,190
2023-12-29	67.600	68.200	67.600	67.953	67.912	1,185
2023-12-28	68.200	68.200	67.600	67.798	67.757	3,378
2023-12-27	67.700	67.800	67.500	67.500	67.459	1,988
2023-12-22	67.600	67.900	67.200	67.500	67.459	26,522
2023-12-21	67.000	67.700	66.800	67.200	67.159	2,303
2023-12-20	67.600	67.600	66.900	67.100	67.059	2,163
2023-12-19	67.000	67.900	67.000	67.000	66.959	2,023
2023-12-18	68.000	68.000	66.752	66.752	66.712	2,824
2023-12-15	68.500	68.500	68.049	68.100	68.059	19,942
2023-12-14	67.200	67.200	66.500	66.500	66.460	4,171
2023-12-13	66.300	66.300	65.100	65.300	65.260	902
2023-12-12	66.200	66.300	65.700	66.007	65.967	4,424
2023-12-11	66.200	66.500	65.799	66.500	66.460	1,264
2023-12-08	65.400	66.400	65.400	66.100	66.060	3,794
2023-12-07	64.900	65.400	64.400	65.099	65.060	2,595
2023-12-06	65.100	65.400	64.600	65.300	65.260	1,239
2023-12-05	65.000	65.800	64.900	65.515	65.475	3,225
2023-12-04	64.900	64.900	64.331	64.331	64.292	1,953
2023-12-01	65.100	65.500	64.600	65.000	64.961	3,716
2023-11-30	65.100	65.100	64.600	64.694	64.654	1,967
2023-11-29	64.700	65.400	64.623	65.127	65.088	2,703

← NewerPage 12 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.