Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	89.500	90.400	89.200	90.268	90.170	4,255
2022-03-21	89.500	89.500	88.500	88.951	88.854	3,294
2022-03-18	88.500	89.300	87.900	88.290	88.193	10,756
2022-03-17	87.900	88.500	87.400	88.000	87.904	9,104
2022-03-16	86.500	87.100	85.999	87.100	87.005	4,772
2022-03-15	86.800	86.831	85.400	86.651	86.557	2,585
2022-03-14	87.300	88.400	86.900	87.780	87.683	4,536
2022-03-11	87.400	89.200	87.400	88.000	87.904	3,352
2022-03-10	86.200	87.200	85.700	85.700	85.606	10,048
2022-03-09	83.600	86.200	83.500	84.769	84.676	9,604
2022-03-08	81.800	85.500	81.800	83.600	83.508	9,135
2022-03-07	80.300	83.400	80.000	81.780	81.690	56,504
2022-03-04	85.700	85.800	82.700	83.205	83.114	11,509
2022-03-03	87.800	88.003	86.300	87.806	87.710	2,544
2022-03-02	86.000	87.900	85.000	86.421	86.326	94,206
2022-03-01	88.600	88.600	85.600	86.100	86.006	10,393
2022-02-28	86.100	88.700	86.100	88.500	88.403	9,366
2022-02-25	84.300	86.800	83.600	84.000	83.908	157,488
2022-02-24	82.200	84.200	81.400	84.200	84.108	10,729
2022-02-23	85.100	85.900	84.400	84.914	84.821	2,759
2022-02-22	83.300	85.400	83.169	84.900	84.807	10,390
2022-02-21	84.900	84.900	82.492	83.820	83.728	1,521
2022-02-18	85.300	85.300	84.500	84.700	84.607	2,537
2022-02-17	85.400	85.700	84.761	85.100	85.007	2,697
2022-02-16	86.100	86.400	85.000	85.600	85.506	6,687
2022-02-15	83.800	85.800	83.800	85.800	85.706	5,851
2022-02-14	84.500	84.500	83.300	84.088	83.995	2,154
2022-02-11	86.000	86.599	85.800	86.599	86.504	458
2022-02-10	85.800	86.200	85.600	86.000	85.906	1,592
2022-02-09	85.700	86.200	85.400	85.900	85.806	2,091
2022-02-08	84.500	86.200	84.500	85.400	85.306	8,326
2022-02-07	84.000	84.600	83.500	84.428	84.335	7,147
2022-02-04	84.900	84.900	83.200	83.500	83.409	5,697
2022-02-03	84.700	84.900	84.300	84.791	84.698	6,311
2022-02-02	85.000	85.600	85.000	85.202	85.109	6,440
2022-02-01	85.200	85.500	84.600	84.840	84.747	10,258
2022-01-31	82.300	84.300	82.300	83.900	83.808	8,357
2022-01-28	82.000	82.400	80.600	81.800	81.710	5,549
2022-01-27	80.500	82.100	80.500	81.600	81.511	8,505
2022-01-26	79.900	81.800	79.700	81.700	81.611	14,570
2022-01-25	78.400	79.300	78.400	78.976	78.889	22,128
2022-01-24	78.400	79.100	76.300	77.318	77.234	33,630
2022-01-21	78.900	80.600	78.900	79.300	79.213	9,349
2022-01-20	79.000	80.000	78.600	80.000	79.912	12,944
2022-01-19	77.800	78.900	77.800	78.500	78.414	9,674
2022-01-18	79.500	79.500	77.800	78.300	78.214	3,966
2022-01-17	79.400	80.400	79.400	80.300	80.212	3,825
2022-01-14	80.800	80.800	79.300	80.000	79.912	7,554
2022-01-13	81.000	81.300	80.600	81.000	80.911	4,803
2022-01-12	81.600	81.600	79.900	80.100	80.012	3,996
2022-01-11	81.800	81.800	80.500	81.800	81.710	2,126
2022-01-10	83.400	84.400	80.800	82.656	82.566	4,461
2022-01-07	84.700	84.900	84.200	84.651	84.559	2,462
2022-01-06	85.400	85.400	84.800	85.084	84.990	2,165
2022-01-05	86.000	86.100	85.600	86.100	86.006	3,213
2022-01-04	87.300	87.400	85.300	86.900	86.805	38,320
2021-12-30	87.000	87.414	86.700	87.000	86.905	4,601
2021-12-29	86.400	87.500	86.100	86.609	86.514	3,183
2021-12-23	86.300	86.900	86.100	86.900	86.805	3,226
2021-12-22	85.000	86.100	84.600	86.100	86.006	5,199

← NewerPage 20 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.