Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	63.500	64.300	63.400	63.898	63.859	878
2023-11-27	64.500	64.900	64.100	64.100	64.061	3,481
2023-11-24	64.600	64.600	64.351	64.600	64.561	3,618
2023-11-23	64.700	64.700	64.400	64.600	64.560	798
2023-11-22	64.300	65.300	64.200	64.600	64.561	3,442
2023-11-21	66.000	66.000	64.600	65.000	64.961	2,807
2023-11-20	66.200	66.500	65.500	65.797	65.757	2,591
2023-11-17	66.200	66.200	65.000	65.267	65.227	3,793
2023-11-16	65.900	66.600	65.366	65.670	65.630	1,831
2023-11-15	66.000	66.900	66.000	66.500	66.460	2,517
2023-11-14	63.900	65.300	63.900	64.892	64.853	2,555
2023-11-13	64.300	64.300	63.598	63.747	63.709	2,347
2023-11-10	64.000	64.300	63.600	64.088	64.049	1,978
2023-11-09	64.000	64.600	64.000	64.390	64.350	3,026
2023-11-08	63.400	63.400	62.800	63.322	63.284	2,812
2023-11-07	63.000	63.700	62.850	63.299	63.261	1,377
2023-11-06	63.800	63.800	63.000	63.327	63.289	2,052
2023-11-03	62.300	64.300	62.300	63.600	63.561	2,825
2023-11-02	63.100	63.192	62.000	62.100	62.062	5,550
2023-11-01	62.600	63.400	62.600	62.897	62.859	3,823
2023-10-31	62.000	62.600	62.000	62.116	62.079	1,525
2023-10-30	62.000	62.400	61.400	62.100	62.062	3,190
2023-10-27	63.000	63.100	61.500	63.000	62.962	4,304
2023-10-26	62.300	63.000	62.100	62.900	62.862	2,500
2023-10-25	61.500	62.699	61.300	62.278	62.240	6,509
2023-10-24	61.800	62.000	61.400	61.598	61.560	4,195
2023-10-23	60.300	60.600	59.900	60.106	60.070	2,139
2023-10-20	60.600	60.800	60.200	60.606	60.569	3,318
2023-10-19	60.200	61.300	60.200	60.771	60.734	2,676
2023-10-18	61.400	61.800	60.800	61.206	61.169	2,600
2023-10-17	62.100	62.200	60.700	61.173	61.136	4,594
2023-10-16	62.600	62.700	62.100	62.307	62.270	3,066
2023-10-13	63.200	63.200	62.394	62.578	62.540	2,842
2023-10-12	64.600	64.600	63.499	63.635	63.596	940
2023-10-11	64.300	64.500	63.600	63.700	63.661	1,723
2023-10-10	64.100	64.600	63.900	64.300	64.261	3,691
2023-10-09	63.900	64.300	63.400	63.400	63.362	1,732
2023-10-06	64.100	64.400	63.447	64.100	64.061	1,321
2023-10-05	64.100	64.200	63.594	63.775	63.736	1,009
2023-10-04	64.400	64.400	63.599	63.819	63.780	3,997
2023-10-03	65.500	65.500	64.500	64.600	64.561	1,497
2023-10-02	66.700	66.700	65.300	66.293	66.253	2,769
2023-09-29	65.800	67.000	65.800	66.468	66.427	5,478
2023-09-28	64.400	65.500	64.400	64.544	64.504	2,815
2023-09-27	64.100	64.400	64.000	64.300	64.261	1,625
2023-09-26	64.500	64.900	63.800	64.106	64.068	3,886
2023-09-25	65.200	65.200	64.300	64.902	64.863	3,246
2023-09-22	65.600	66.100	64.600	65.593	65.554	6,504
2023-09-21	66.400	66.400	65.200	65.872	65.832	3,808
2023-09-20	66.800	67.300	66.693	66.816	66.776	4,409
2023-09-19	66.500	66.600	65.800	65.893	65.853	2,929
2023-09-18	66.600	66.800	66.200	66.393	66.353	4,170
2023-09-15	67.200	67.807	67.100	67.598	67.557	1,128
2023-09-14	66.300	66.702	65.600	66.252	66.212	4,819
2023-09-13	66.700	66.900	66.300	66.449	66.409	8,286
2023-09-12	68.500	68.607	67.699	68.607	68.565	1,310
2023-09-11	68.900	69.100	68.500	68.768	68.726	1,906
2023-09-08	68.200	68.200	67.700	67.797	67.756	1,393
2023-09-07	68.300	68.700	67.900	68.057	68.016	1,233
2023-09-06	68.500	69.000	68.000	68.322	68.280	2,907

← NewerPage 13 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.