Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	68.700	69.000	68.682	68.682	68.640	3,003
2023-09-04	67.700	69.000	67.700	68.322	68.281	1,133
2023-09-01	68.400	68.400	67.500	67.893	67.852	1,663
2023-08-31	68.400	68.600	68.197	68.288	68.247	1,972
2023-08-30	67.800	68.500	67.600	68.293	68.252	51,566
2023-08-29	68.400	68.400	67.200	67.707	67.666	9,119
2023-08-25	65.700	65.700	64.900	65.094	65.054	2,455
2023-08-24	66.400	66.400	65.000	65.000	64.961	920
2023-08-23	66.100	66.100	65.000	65.238	65.198	2,176
2023-08-22	64.500	65.500	64.300	64.507	64.467	4,720
2023-08-21	64.600	64.800	63.500	63.897	63.858	3,267
2023-08-18	64.000	65.100	63.900	64.700	64.661	1,600
2023-08-17	66.800	67.600	64.300	64.444	64.405	7,849
2023-08-16	68.400	68.400	66.600	67.307	67.266	3,652
2023-08-15	70.200	70.200	67.300	68.200	68.159	8,169
2023-08-14	73.300	73.701	72.093	73.701	73.656	6,565
2023-08-11	73.900	73.900	72.982	73.307	73.263	1,147
2023-08-10	73.700	74.300	73.597	73.597	73.553	4,526
2023-08-09	73.900	74.207	73.600	74.082	74.038	1,197
2023-08-08	74.300	74.300	73.000	73.507	73.463	4,243
2023-08-07	76.500	76.500	74.700	75.472	75.426	2,522
2023-08-04	75.400	77.000	75.400	76.800	76.753	1,448
2023-08-03	75.100	75.306	74.700	75.300	75.254	2,983
2023-08-02	75.100	76.200	74.700	75.500	75.454	1,254
2023-07-31	75.200	75.700	75.100	75.200	75.154	6,009
2023-07-28	75.400	75.900	75.100	75.700	75.654	1,737
2023-07-27	75.300	76.200	75.300	75.500	75.454	44,695
2023-07-26	75.400	75.400	74.600	74.900	74.855	603
2023-07-25	74.900	75.400	74.483	75.400	75.354	987
2023-07-24	75.400	75.400	74.805	74.979	74.933	1,262
2023-07-21	76.000	76.000	75.093	75.247	75.202	1,019
2023-07-20	75.100	75.700	75.100	75.500	75.454	2,211
2023-07-19	75.400	76.299	75.400	75.500	75.454	2,529
2023-07-18	75.900	75.900	75.080	75.525	75.480	2,722
2023-07-17	76.600	76.800	75.691	75.700	75.654	4,197
2023-07-14	76.100	77.100	76.100	76.800	76.753	5,036
2023-07-13	75.600	76.700	75.500	76.200	76.154	6,216
2023-07-12	75.000	75.808	74.900	75.808	75.762	1,722
2023-07-11	75.000	75.400	74.900	75.000	74.955	3,999
2023-07-10	74.500	74.900	74.500	74.600	74.555	1,656
2023-07-07	73.300	74.700	73.300	74.508	74.462	5,048
2023-07-06	73.400	73.900	73.000	73.100	73.056	8,013
2023-07-05	72.900	73.500	72.900	73.200	73.156	5,141
2023-07-04	73.100	73.400	73.000	73.000	72.956	1,823
2023-07-03	73.200	73.800	73.000	73.100	73.056	3,193
2023-06-30	73.100	74.000	73.100	73.800	73.755	3,051
2023-06-29	72.800	72.807	72.200	72.500	72.456	4,299
2023-06-28	72.500	72.800	71.800	72.600	72.556	3,163
2023-06-27	72.300	72.399	71.593	71.900	71.856	7,754
2023-06-26	72.600	72.651	72.000	72.200	72.156	3,866
2023-06-23	73.400	73.598	73.000	73.000	72.956	1,853
2023-06-22	73.400	74.100	73.000	73.611	73.566	3,603
2023-06-21	74.000	74.300	73.500	73.603	73.558	2,184
2023-06-20	74.800	75.200	74.300	74.300	74.255	2,906
2023-06-19	75.600	76.000	74.900	75.275	75.229	2,837
2023-06-16	76.000	76.400	75.300	76.056	76.010	5,625
2023-06-15	76.200	76.200	75.000	75.502	75.456	3,208
2023-06-14	77.100	77.400	76.000	76.100	76.054	4,616
2023-06-13	76.600	76.800	76.399	76.800	76.753	1,202
2023-06-12	75.300	76.700	75.000	76.300	76.254	7,719

← NewerPage 14 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.