Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	74.200	75.700	74.200	75.500	75.434	7,846
2022-06-22	76.800	76.800	73.300	74.416	74.351	92,046
2022-06-21	77.400	78.300	77.400	78.100	78.032	3,824
2022-06-20	77.100	77.745	77.100	77.300	77.233	83,824
2022-06-17	78.200	78.900	77.400	77.400	77.332	5,089
2022-06-16	79.600	79.600	77.200	77.872	77.804	4,218
2022-06-15	78.700	79.506	78.400	78.854	78.785	2,685
2022-06-14	77.867	78.800	77.100	78.133	78.065	6,751
2022-06-13	78.700	79.200	77.500	78.309	78.241	3,281
2022-06-10	81.600	82.100	80.000	81.000	80.929	2,406
2022-06-09	81.700	83.100	81.700	82.400	82.328	4,703
2022-06-08	82.700	82.900	82.600	82.700	82.628	1,685
2022-06-07	83.300	83.344	83.228	83.300	83.227	2,497
2022-06-01	83.100	84.200	83.000	83.244	83.172	5,829
2022-05-31	82.300	83.500	82.300	83.200	83.127	6,559
2022-05-30	82.800	83.000	82.200	82.787	82.715	2,617
2022-05-27	80.300	81.700	80.300	81.500	81.429	54,389
2022-05-25	80.900	80.900	79.000	79.600	79.531	6,430
2022-05-24	80.800	81.700	79.600	80.700	80.630	1,427
2022-05-23	80.600	81.900	79.803	81.767	81.696	4,917
2022-05-20	80.900	81.000	79.886	79.900	79.830	45,636
2022-05-19	79.100	80.800	79.100	80.800	80.730	925
2022-05-18	82.500	83.000	82.259	82.662	82.590	5,049
2022-05-17	82.606	83.299	82.200	82.820	82.748	1,447
2022-05-16	82.200	83.100	82.200	82.582	82.510	28,285
2022-05-13	81.300	82.500	81.300	81.712	81.640	3,638
2022-05-12	79.900	80.300	79.100	79.518	79.449	3,765
2022-05-11	80.900	80.999	80.000	80.710	80.639	2,258
2022-05-10	80.300	80.990	80.100	80.100	80.030	105,148
2022-05-09	83.300	83.300	79.700	81.290	81.219	3,584
2022-05-06	84.100	84.700	83.792	84.413	84.339	3,692
2022-05-05	85.200	85.300	84.400	84.600	84.526	11,481
2022-05-04	83.600	84.300	83.429	84.143	84.070	4,393
2022-05-03	85.400	85.400	83.400	83.800	83.727	3,442
2022-04-29	85.800	86.600	85.300	85.780	85.706	2,619
2022-04-28	85.400	85.400	84.393	84.700	84.626	3,506
2022-04-27	83.700	84.501	83.300	84.400	84.326	4,343
2022-04-26	86.200	86.700	84.300	85.680	85.605	3,574
2022-04-25	86.100	86.200	84.900	85.894	85.819	2,289
2022-04-22	89.000	89.000	87.100	87.300	87.224	2,596
2022-04-21	88.800	90.100	88.600	90.000	89.921	5,161
2022-04-20	86.800	88.400	86.800	88.400	88.323	30,158
2022-04-19	86.300	86.900	85.300	86.900	86.824	5,164
2022-04-14	86.100	87.500	86.000	87.500	87.424	4,071
2022-04-13	85.900	86.300	85.000	86.234	86.159	2,188
2022-04-12	84.600	86.400	84.600	86.151	86.076	5,599
2022-04-11	88.400	88.400	84.800	88.071	87.994	4,277
2022-04-08	89.200	89.200	87.400	88.566	88.489	7,510
2022-04-07	92.800	93.600	89.300	89.700	89.602	8,624
2022-04-06	90.000	95.600	89.800	92.500	92.399	21,963
2022-04-05	86.700	87.900	86.400	87.357	87.261	6,579
2022-04-04	86.000	86.100	85.000	85.700	85.606	8,278
2022-04-01	86.800	86.800	85.800	85.999	85.905	1,466
2022-03-31	88.500	88.700	86.700	88.400	88.303	3,227
2022-03-30	87.800	88.500	87.500	87.807	87.711	5,894
2022-03-29	88.600	88.600	87.300	87.700	87.604	80,749
2022-03-28	88.900	88.900	87.500	88.253	88.156	5,300
2022-03-25	89.300	89.300	88.300	88.935	88.837	2,292
2022-03-24	89.600	90.900	88.600	90.900	90.800	3,220
2022-03-23	90.500	90.700	90.300	90.549	90.450	8,836

← NewerPage 19 of 21 · 1,249 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.