Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	79.100	79.700	78.400	79.600	79.531	32,338
2022-09-16	78.200	79.300	77.800	78.800	78.731	4,588
2022-09-15	79.800	80.000	78.717	79.405	79.336	1,230
2022-09-14	78.400	79.600	78.400	79.400	79.331	1,746
2022-09-13	81.100	81.100	79.700	79.900	79.830	1,685
2022-09-12	79.000	81.500	79.000	81.000	80.929	3,465
2022-09-09	79.500	79.899	79.200	79.700	79.630	1,547
2022-09-08	78.600	79.200	77.900	78.385	78.317	2,835
2022-09-07	77.300	78.400	77.300	78.300	78.232	2,941
2022-09-06	79.000	79.500	77.190	79.500	79.431	540
2022-09-05	78.100	78.700	78.090	78.600	78.531	1,492
2022-09-02	78.200	79.708	78.200	79.699	79.630	4,377
2022-09-01	79.900	79.900	77.599	77.599	77.532	1,839
2022-08-31	83.000	83.000	81.500	81.914	81.843	1,519
2022-08-30	82.800	82.900	81.800	82.077	82.006	2,296
2022-08-26	86.700	86.703	84.400	86.703	86.627	2,475
2022-08-25	85.500	86.600	85.500	86.300	86.225	1,172
2022-08-24	85.400	86.000	85.300	85.784	85.709	2,670
2022-08-23	85.900	86.400	85.500	86.021	85.945	1,567
2022-08-22	86.400	86.400	85.500	85.723	85.648	1,429
2022-08-19	88.300	88.700	87.000	88.700	88.623	3,228
2022-08-18	87.200	89.200	86.500	87.937	87.860	3,405
2022-08-17	86.700	88.100	85.600	87.430	87.354	2,375
2022-08-16	82.200	86.300	82.200	84.709	84.635	3,162
2022-08-15	82.200	82.600	80.901	81.811	81.740	3,266
2022-08-12	81.500	81.600	80.500	81.289	81.218	1,820
2022-08-11	84.100	84.100	81.400	82.800	82.728	5,061
2022-08-10	82.600	84.800	82.600	84.600	84.526	1,195
2022-08-09	84.800	84.800	83.600	83.600	83.527	1,348
2022-08-08	85.900	85.900	84.500	84.933	84.859	674
2022-08-05	86.500	86.700	85.000	85.610	85.535	860
2022-08-04	84.700	86.100	84.600	85.700	85.625	1,548
2022-08-03	85.300	85.300	84.600	84.900	84.826	1,752
2022-08-02	85.000	85.006	83.800	85.000	84.926	3,487
2022-07-29	83.400	85.700	83.400	85.300	85.226	4,655
2022-07-28	83.600	83.600	82.400	83.140	83.067	3,450
2022-07-27	81.400	82.200	80.900	81.800	81.729	1,453
2022-07-26	82.300	82.300	81.200	81.700	81.629	1,041
2022-07-25	82.000	82.600	81.999	82.561	82.489	955
2022-07-22	81.900	83.100	81.900	82.757	82.685	1,204
2022-07-21	81.000	82.100	81.000	82.100	82.028	3,794
2022-07-20	79.900	80.700	79.500	79.600	79.531	2,176
2022-07-19	78.800	80.000	78.700	79.063	78.994	4,079
2022-07-18	80.700	81.000	79.600	80.262	80.191	3,088
2022-07-15	78.700	80.400	78.700	80.400	80.330	3,880
2022-07-14	77.900	78.200	77.300	78.100	78.032	5,378
2022-07-13	76.100	77.400	76.039	76.500	76.433	7,016
2022-07-12	76.700	77.900	76.500	77.300	77.233	5,224
2022-07-11	77.000	77.300	76.599	76.932	76.865	2,207
2022-07-08	76.800	77.500	76.100	77.226	77.158	4,839
2022-07-07	74.600	76.300	74.481	75.985	75.919	5,622
2022-07-06	72.200	74.500	72.200	74.400	74.335	6,562
2022-07-05	72.300	72.700	71.700	72.628	72.565	1,267
2022-07-04	76.000	76.000	73.500	74.000	73.935	3,380
2022-07-01	76.600	76.800	75.700	76.000	75.934	6,904
2022-06-30	75.200	76.200	75.000	76.200	76.134	4,280
2022-06-29	77.000	77.200	75.700	76.400	76.333	2,926
2022-06-28	78.300	78.507	77.394	78.507	78.438	2,872
2022-06-27	77.200	79.400	77.200	78.600	78.531	3,562
2022-06-24	75.900	76.500	75.800	76.200	76.134	2,117

← NewerPage 18 of 21 · 1,242 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.