Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	87.600	88.200	86.800	87.591	87.515	3,081
2022-12-09	86.800	88.100	86.700	86.982	86.906	1,314
2022-12-08	86.700	87.100	86.400	86.612	86.537	1,800
2022-12-07	86.900	87.600	86.700	87.501	87.424	2,022
2022-12-06	88.100	88.500	87.700	88.070	87.993	2,044
2022-12-05	88.900	88.900	88.129	88.291	88.214	1,906
2022-12-02	88.100	90.600	88.100	89.516	89.438	3,376
2022-12-01	88.700	89.100	88.000	88.604	88.527	2,571
2022-11-30	88.100	88.100	87.000	87.144	87.068	2,741
2022-11-29	89.400	90.100	87.400	89.253	89.175	1,473
2022-11-28	90.200	90.300	89.200	89.999	89.921	1,301
2022-11-25	89.900	90.400	89.900	90.289	90.210	900
2022-11-24	90.100	90.400	89.300	89.924	89.846	2,288
2022-11-23	90.500	90.500	89.500	90.442	90.363	3,160
2022-11-22	89.900	90.500	89.600	89.953	89.875	1,646
2022-11-21	89.700	89.900	89.679	89.679	89.601	508
2022-11-18	89.300	90.600	89.200	90.199	90.121	1,965
2022-11-17	89.600	90.000	88.300	88.977	88.900	2,080
2022-11-16	89.900	89.900	88.500	89.181	89.103	1,476
2022-11-15	88.100	89.200	87.800	88.667	88.590	2,844
2022-11-14	88.600	88.700	87.300	87.657	87.580	2,271
2022-11-11	90.600	90.600	88.000	88.530	88.453	1,997
2022-11-10	88.600	91.000	88.100	90.409	90.330	2,582
2022-11-09	89.600	89.600	88.600	89.100	89.022	4,361
2022-11-08	88.500	89.400	87.700	88.726	88.649	2,185
2022-11-07	87.900	88.700	87.691	87.691	87.615	1,385
2022-11-04	87.600	88.300	87.000	87.603	87.527	3,530
2022-11-03	87.900	87.900	86.400	86.653	86.577	1,556
2022-11-02	88.500	88.509	87.000	88.509	88.432	2,809
2022-11-01	89.500	90.500	88.100	89.430	89.352	5,448
2022-10-31	90.300	90.300	89.199	89.199	89.121	254
2022-10-28	89.200	90.100	88.900	89.866	89.788	3,448
2022-10-27	90.200	90.600	88.800	90.061	89.983	1,774
2022-10-26	89.900	90.700	89.600	90.109	90.030	7,758
2022-10-25	88.800	89.505	87.900	89.505	89.427	4,630
2022-10-24	89.300	90.400	86.900	88.890	88.812	3,005
2022-10-21	82.900	84.800	82.800	83.859	83.786	1,991
2022-10-20	83.200	84.300	83.100	83.917	83.843	25,719
2022-10-19	83.400	84.500	83.400	83.637	83.564	2,906
2022-10-18	83.300	84.500	83.300	84.025	83.952	933
2022-10-17	81.600	82.600	81.600	82.443	82.371	204
2022-10-14	81.600	82.800	81.000	81.322	81.251	1,460
2022-10-13	78.200	80.900	78.000	79.346	79.277	5,823
2022-10-12	77.300	79.600	77.000	78.711	78.643	4,717
2022-10-11	77.926	77.926	76.400	76.876	76.808	6,893
2022-10-10	77.700	78.300	77.600	77.900	77.832	954
2022-10-07	79.700	80.500	78.500	79.590	79.520	1,950
2022-10-06	80.600	80.600	79.800	80.052	79.982	442
2022-10-05	81.000	81.200	79.500	80.000	79.930	2,183
2022-10-04	79.800	81.700	79.800	81.700	81.629	4,229
2022-10-03	77.200	79.640	76.900	79.640	79.571	2,573
2022-09-30	77.200	78.608	76.600	78.600	78.531	6,324
2022-09-29	77.100	77.100	76.100	77.100	77.033	4,423
2022-09-28	77.100	77.400	75.200	76.344	76.278	2,954
2022-09-27	78.200	78.500	76.400	77.700	77.632	4,443
2022-09-26	76.500	77.300	75.900	76.532	76.465	1,881
2022-09-23	78.500	79.000	76.500	78.281	78.213	2,424
2022-09-22	79.600	80.400	78.900	79.637	79.568	7,415
2022-09-21	79.594	80.500	79.419	80.037	79.967	7,315
2022-09-20	79.100	79.700	78.400	79.600	79.531	32,338

← NewerPage 17 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.