Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	79.900	80.624	79.200	80.624	80.554	1,711
2023-03-08	80.000	81.000	79.200	80.908	80.838	6,510
2023-03-07	87.900	88.400	81.900	85.376	85.301	8,055
2023-03-06	89.100	89.100	87.900	88.073	87.996	2,800
2023-03-03	89.100	89.209	88.500	89.091	89.013	2,425
2023-03-02	87.500	89.400	87.500	89.300	89.222	4,431
2023-03-01	86.700	89.400	86.679	88.696	88.618	2,494
2023-02-28	86.400	86.420	85.400	86.000	85.925	1,085
2023-02-27	86.600	86.900	86.300	86.709	86.633	2,401
2023-02-24	86.500	86.700	85.400	86.317	86.242	52,784
2023-02-23	86.100	86.500	85.800	85.891	85.816	2,259
2023-02-22	85.200	86.300	84.800	85.864	85.789	4,265
2023-02-21	85.400	86.100	85.100	85.737	85.663	1,850
2023-02-20	85.700	85.900	85.300	85.544	85.469	1,070
2023-02-17	86.700	86.700	85.500	85.709	85.634	1,777
2023-02-16	86.600	87.100	86.400	86.959	86.883	1,044
2023-02-15	87.400	87.799	86.500	87.419	87.342	1,293
2023-02-14	86.700	87.500	86.600	87.409	87.332	1,102
2023-02-13	87.500	87.500	86.900	87.200	87.124	1,829
2023-02-10	87.200	87.400	86.200	86.670	86.594	1,857
2023-02-09	87.100	88.200	87.100	87.709	87.632	2,869
2023-02-08	87.900	88.000	86.700	87.325	87.248	2,226
2023-02-07	88.400	88.400	87.500	87.509	87.432	1,901
2023-02-06	87.800	88.300	87.400	88.096	88.019	2,222
2023-02-03	87.800	88.400	87.500	88.209	88.132	2,410
2023-02-02	87.900	88.400	87.300	87.718	87.641	2,225
2023-02-01	87.600	88.200	87.400	88.003	87.926	4,201
2023-01-31	89.900	89.900	87.800	88.071	87.994	2,559
2023-01-30	89.900	90.500	89.591	90.118	90.039	2,994
2023-01-27	91.100	91.400	90.400	90.666	90.586	875
2023-01-26	90.400	90.900	90.000	90.564	90.485	1,120
2023-01-25	92.000	92.047	90.500	90.591	90.512	2,036
2023-01-24	91.400	91.800	90.800	91.305	91.225	1,647
2023-01-23	89.400	90.400	88.800	90.309	90.230	2,699
2023-01-20	89.500	90.400	89.100	89.636	89.558	2,188
2023-01-19	89.300	89.900	89.000	89.528	89.450	1,448
2023-01-18	89.000	90.100	88.200	89.350	89.272	38,459
2023-01-17	89.600	89.900	88.600	89.076	88.998	3,357
2023-01-16	87.800	89.500	87.700	89.227	89.149	3,953
2023-01-13	88.100	88.200	87.100	87.620	87.544	1,858
2023-01-12	88.300	88.300	86.900	87.791	87.715	1,530
2023-01-11	87.100	88.300	87.100	87.674	87.598	989
2023-01-10	87.300	87.600	86.600	87.256	87.179	3,949
2023-01-09	89.300	89.300	87.400	88.800	88.723	679
2023-01-06	86.900	87.850	86.800	87.577	87.501	3,737
2023-01-05	87.100	87.600	86.800	87.453	87.377	2,280
2023-01-04	88.100	88.200	87.500	87.793	87.716	1,182
2023-01-03	86.600	88.200	86.600	87.791	87.715	3,976
2022-12-30	87.700	87.700	86.403	86.403	86.328	340
2022-12-29	87.800	88.200	87.097	87.991	87.914	548
2022-12-28	88.100	88.100	87.480	87.598	87.522	1,604
2022-12-23	87.700	87.900	87.000	87.607	87.531	2,848
2022-12-22	87.500	87.900	86.900	87.128	87.052	1,942
2022-12-21	86.200	87.300	86.200	86.799	86.723	944
2022-12-20	86.400	87.300	86.400	87.066	86.990	36,660
2022-12-19	86.900	87.600	86.641	87.509	87.432	1,400
2022-12-16	86.600	87.300	86.000	87.109	87.033	5,094
2022-12-15	87.800	88.000	86.800	87.191	87.115	1,208
2022-12-14	88.400	88.800	88.100	88.395	88.318	1,533
2022-12-13	88.200	89.400	87.100	88.865	88.788	3,971

← NewerPage 16 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.