Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	194.40	196.40	189.39	189.40	189.40	14,784
2026-07-30	182.80	191.60	181.40	187.24	187.24	14,913
2026-07-29	184.80	185.10	182.20	183.01	183.01	20,451
2026-07-28	184.00	185.80	182.40	183.70	183.70	7,257
2026-07-27	189.00	189.40	184.00	185.20	185.20	2,361
2026-07-24	188.60	190.00	185.30	187.71	187.71	3,893
2026-07-23	200.00	200.00	188.80	190.94	190.94	11,520
2026-07-22	190.90	193.82	186.20	192.65	192.65	179,536
2026-07-21	187.40	193.00	182.80	190.20	190.20	6,337
2026-07-20	184.40	187.90	182.80	186.03	186.03	5,242
2026-07-17	185.60	186.60	183.80	185.87	185.87	3,916
2026-07-16	193.80	195.65	190.20	191.62	191.62	4,708
2026-07-15	205.50	205.50	197.20	198.61	198.61	8,467
2026-07-14	196.80	203.00	196.80	202.41	202.41	2,210
2026-07-13	192.40	196.60	191.10	191.40	191.40	5,445
2026-07-10	194.60	196.20	192.60	193.77	193.77	36,756
2026-07-09	201.00	201.00	194.60	195.30	195.30	6,205
2026-07-08	196.20	196.20	189.80	192.27	192.27	24,770
2026-07-07	203.50	205.50	193.40	196.59	196.59	7,803
2026-07-06	212.00	212.00	203.01	209.06	209.06	8,791
2026-07-03	220.50	220.95	216.75	218.65	218.65	3,902
2026-07-02	216.50	226.50	214.50	224.50	224.50	4,652
2026-07-01	222.00	228.00	221.31	223.56	223.56	2,270
2026-06-30	220.50	224.00	217.50	221.99	221.99	9,852
2026-06-29	222.50	223.50	214.50	217.72	217.72	9,693
2026-06-26	227.00	227.50	219.47	219.47	219.47	6,558
2026-06-25	236.00	237.00	227.48	231.77	231.77	7,776
2026-06-24	237.50	238.25	232.25	233.45	233.45	7,304
2026-06-23	244.00	244.00	237.00	237.01	237.01	20,054
2026-06-22	251.00	251.50	246.66	247.89	247.89	3,055
2026-06-19	247.00	248.00	242.50	245.46	245.46	3,903
2026-06-18	249.50	249.50	244.00	245.00	245.00	2,606
2026-06-17	247.50	254.00	247.50	252.00	252.00	4,943
2026-06-16	251.50	257.25	239.50	246.08	246.08	5,791
2026-06-15	261.00	266.00	257.50	258.76	258.76	4,545
2026-06-12	253.50	259.00	253.50	258.50	258.50	9,083
2026-06-11	251.50	253.00	249.00	252.04	252.04	7,983
2026-06-10	246.00	252.00	240.75	242.70	242.70	15,294
2026-06-09	260.00	262.50	246.50	260.84	260.84	2,924
2026-06-08	248.75	260.00	247.50	254.34	254.34	13,588
2026-06-05	273.00	275.50	259.50	272.00	272.00	32,248
2026-06-04	283.00	285.00	270.50	275.44	275.44	10,513
2026-06-03	286.00	287.00	281.00	285.00	285.00	15,868
2026-06-02	265.00	284.50	264.00	283.91	283.91	53,835
2026-06-01	269.50	269.50	263.00	266.25	266.25	1,295
2026-05-29	266.50	266.53	264.00	265.36	265.36	10,076
2026-05-28	271.00	272.00	265.00	267.36	267.36	14,979
2026-05-27	271.50	273.00	263.50	265.86	265.86	3,120
2026-05-26	266.00	273.05	264.00	273.04	273.04	2,837
2026-05-22	259.50	266.00	254.50	260.45	260.45	2,483
2026-05-21	259.00	259.50	251.00	254.78	254.78	52,483
2026-05-20	262.00	262.25	256.50	260.00	260.00	3,965
2026-05-19	273.50	276.50	256.00	256.55	256.55	14,201
2026-05-18	282.00	287.50	277.50	282.16	282.16	80,370
2026-05-15	282.50	286.00	279.00	282.82	282.82	3,848
2026-05-14	286.50	286.50	286.50	286.50	286.50	0
2026-05-13	279.00	287.00	279.00	286.50	286.50	31,060
2026-05-12	280.00	286.50	276.97	284.33	284.33	16,324
2026-05-11	268.00	282.50	265.50	281.78	281.78	66,230
2026-05-08	270.00	270.00	261.50	264.96	264.96	4,595

← NewerPage 2 of 21 · 1,248 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.