Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	73.800	74.700	73.800	74.300	74.255	5,383
2023-06-08	74.000	74.300	73.500	73.600	73.555	4,073
2023-06-07	73.800	74.400	73.500	74.400	74.355	2,821
2023-06-06	74.300	74.500	73.600	74.400	74.355	1,827
2023-06-05	74.500	74.800	74.300	74.400	74.355	3,986
2023-06-02	74.000	74.800	73.693	74.500	74.455	3,214
2023-06-01	73.400	73.700	73.000	73.300	73.256	7,317
2023-05-31	73.000	74.000	73.000	73.200	73.156	22,505
2023-05-30	74.700	74.900	73.700	73.700	73.655	7,652
2023-05-26	73.200	73.900	72.700	73.700	73.655	6,199
2023-05-25	72.300	72.900	71.600	72.400	72.356	4,287
2023-05-24	73.500	73.900	72.800	72.900	72.856	1,039
2023-05-23	74.900	75.100	73.800	74.100	74.055	1,702
2023-05-22	75.100	75.100	74.500	74.700	74.655	44,620
2023-05-19	75.200	75.800	75.105	75.500	75.454	4,299
2023-05-17	75.100	75.100	74.193	74.200	74.155	4,604
2023-05-16	75.100	75.300	74.700	75.000	74.955	2,937
2023-05-15	75.400	75.700	74.897	75.441	75.395	2,686
2023-05-12	75.000	75.105	74.200	75.105	75.059	5,705
2023-05-11	74.300	74.444	73.600	74.000	73.955	6,060
2023-05-10	74.300	75.100	74.300	74.703	74.657	4,668
2023-05-09	74.600	74.705	73.900	74.571	74.526	2,214
2023-05-05	74.300	74.600	74.100	74.213	74.168	585
2023-05-04	73.800	74.300	73.800	73.918	73.873	2,330
2023-05-03	74.400	74.400	73.600	73.697	73.653	1,724
2023-05-02	73.700	74.400	73.300	74.059	74.014	5,248
2023-04-28	73.500	73.600	73.200	73.352	73.307	1,022
2023-04-27	73.700	74.166	73.200	73.529	73.485	1,017
2023-04-26	75.200	75.400	73.500	74.168	74.123	5,261
2023-04-25	76.400	76.400	75.700	75.894	75.848	1,628
2023-04-24	77.900	77.900	76.700	77.158	77.111	1,457
2023-04-21	78.000	78.000	77.100	77.100	77.053	434
2023-04-20	76.700	77.808	76.642	77.800	77.753	1,693
2023-04-19	76.600	76.900	76.200	76.595	76.549	5,677
2023-04-18	77.300	77.700	76.900	77.028	76.982	2,007
2023-04-17	77.900	78.382	77.297	77.630	77.583	2,081
2023-04-14	77.900	78.000	77.400	77.584	77.537	3,895
2023-04-13	78.500	78.700	77.300	77.823	77.776	2,217
2023-04-12	77.700	78.500	77.500	77.920	77.872	6,068
2023-04-11	76.200	77.000	75.900	76.303	76.256	2,209
2023-04-06	75.700	75.900	75.000	75.500	75.454	2,700
2023-04-05	76.800	76.900	75.100	75.200	75.154	4,045
2023-04-04	77.700	78.100	77.200	77.215	77.169	4,606
2023-04-03	77.400	77.500	77.100	77.500	77.453	2,328
2023-03-31	77.500	78.600	77.400	78.300	78.253	46,894
2023-03-30	79.500	79.600	78.600	78.808	78.739	3,134
2023-03-29	77.200	78.500	76.600	78.147	78.078	1,837
2023-03-28	77.500	77.818	76.600	76.950	76.883	5,247
2023-03-27	78.300	78.500	77.900	78.054	77.985	2,856
2023-03-24	77.500	78.100	77.300	77.600	77.532	10,754
2023-03-23	77.500	78.100	77.000	77.839	77.771	3,222
2023-03-22	77.200	77.600	76.600	77.401	77.333	2,240
2023-03-21	77.500	77.799	77.299	77.299	77.232	1,071
2023-03-20	75.800	77.200	75.800	76.903	76.836	2,087
2023-03-17	79.400	79.900	77.200	77.312	77.245	91,148
2023-03-16	78.700	80.000	77.500	79.397	79.327	6,035
2023-03-15	79.400	79.400	77.400	78.002	77.934	4,117
2023-03-14	78.600	79.200	77.900	78.623	78.554	3,620
2023-03-13	79.100	80.000	77.400	78.455	78.386	54,626
2023-03-10	79.900	80.300	79.200	79.508	79.439	6,018

← NewerPage 15 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.