Huber+Suhner AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 85.200 | 85.500 | 84.700 | 84.967 | 84.874 | 6,110 |
| 2021-12-20 | 83.600 | 84.800 | 83.500 | 84.473 | 84.380 | 7,897 |
| 2021-12-17 | 84.600 | 84.603 | 83.900 | 84.308 | 84.216 | 9,925 |
| 2021-12-16 | 85.500 | 85.500 | 84.500 | 84.838 | 84.745 | 6,331 |
| 2021-12-15 | 84.600 | 85.000 | 84.400 | 84.495 | 84.402 | 5,495 |
| 2021-12-14 | 85.700 | 85.700 | 84.200 | 85.326 | 85.232 | 4,629 |
| 2021-12-13 | 85.600 | 86.500 | 85.100 | 85.563 | 85.469 | 15,396 |
| 2021-12-10 | 82.900 | 84.600 | 82.800 | 84.229 | 84.136 | 6,913 |
| 2021-12-09 | 84.800 | 84.800 | 83.400 | 84.033 | 83.941 | 3,712 |
| 2021-12-08 | 84.400 | 84.400 | 82.592 | 82.927 | 82.836 | 5,466 |
| 2021-12-07 | 82.900 | 83.800 | 82.900 | 83.292 | 83.201 | 3,874 |
| 2021-12-06 | 82.400 | 82.600 | 81.800 | 82.440 | 82.349 | 6,043 |
| 2021-12-03 | 82.400 | 83.000 | 81.500 | 82.908 | 82.817 | 3,110 |
| 2021-12-02 | 82.700 | 82.700 | 81.200 | 81.900 | 81.810 | 4,100 |
| 2021-12-01 | 82.200 | 83.500 | 81.700 | 83.200 | 83.109 | 3,695 |
| 2021-11-30 | 81.700 | 82.800 | 81.000 | 81.928 | 81.838 | 7,093 |
| 2021-11-29 | 81.900 | 82.400 | 81.600 | 81.979 | 81.889 | 7,962 |
| 2021-11-26 | 81.200 | 81.700 | 80.700 | 80.900 | 80.811 | 8,100 |
| 2021-11-25 | 83.200 | 84.200 | 82.800 | 83.447 | 83.355 | 5,735 |
| 2021-11-24 | 83.300 | 83.800 | 82.300 | 82.903 | 82.812 | 3,433 |
| 2021-11-23 | 83.700 | 85.100 | 82.900 | 83.800 | 83.708 | 8,542 |
| 2021-11-22 | 85.700 | 85.700 | 84.760 | 85.341 | 85.248 | 3,656 |
| 2021-11-19 | 86.300 | 86.400 | 85.200 | 85.700 | 85.606 | 3,725 |
| 2021-11-18 | 87.000 | 87.000 | 85.100 | 86.252 | 86.157 | 4,728 |
| 2021-11-17 | 86.700 | 87.100 | 86.700 | 86.918 | 86.823 | 4,460 |
| 2021-11-16 | 86.600 | 86.600 | 85.100 | 85.769 | 85.675 | 3,645 |
| 2021-11-15 | 87.100 | 87.400 | 86.900 | 86.946 | 86.851 | 5,467 |
| 2021-11-12 | 85.700 | 87.300 | 85.300 | 86.436 | 86.341 | 9,575 |
| 2021-11-11 | 85.000 | 85.600 | 84.600 | 85.238 | 85.145 | 4,760 |
| 2021-11-10 | 84.200 | 84.800 | 83.672 | 83.672 | 83.580 | 5,730 |
| 2021-11-09 | 84.800 | 85.300 | 84.000 | 84.442 | 84.349 | 6,267 |
| 2021-11-08 | 83.700 | 85.100 | 83.700 | 84.550 | 84.457 | 8,648 |
| 2021-11-05 | 83.600 | 84.000 | 83.100 | 83.800 | 83.708 | 5,037 |
| 2021-11-04 | 82.200 | 83.800 | 82.200 | 83.292 | 83.201 | 7,067 |
| 2021-11-03 | 51.914 | 51.914 | 51.914 | 51.914 | 51.857 | 0 |
| 2021-11-02 | 82.100 | 82.100 | 81.400 | 81.682 | 81.592 | 3,685 |
| 2021-11-01 | 82.700 | 82.700 | 81.400 | 82.000 | 81.910 | 929 |
| 2021-10-29 | 80.100 | 81.900 | 79.600 | 80.542 | 80.454 | 8,578 |
| 2021-10-28 | 79.200 | 80.200 | 79.000 | 80.100 | 80.012 | 1,203 |
| 2021-10-27 | 80.000 | 80.500 | 78.500 | 79.283 | 79.196 | 2,746 |
| 2021-10-26 | 80.600 | 80.600 | 79.600 | 79.858 | 79.770 | 8,224 |
| 2021-10-25 | 79.600 | 80.300 | 78.900 | 80.100 | 80.012 | 10,790 |
| 2021-10-22 | 79.600 | 80.500 | 79.600 | 80.000 | 79.912 | 10,989 |
| 2021-10-21 | 79.800 | 80.700 | 79.000 | 80.154 | 80.066 | 75,051 |
| 2021-10-20 | 76.900 | 77.700 | 76.800 | 77.400 | 77.315 | 6,609 |
| 2021-10-19 | 77.600 | 77.600 | 76.300 | 76.404 | 76.320 | 3,796 |
| 2021-10-18 | 77.200 | 77.500 | 76.400 | 76.400 | 76.316 | 3,869 |
| 2021-10-15 | 75.900 | 77.500 | 75.900 | 77.086 | 77.002 | 3,524 |
| 2021-10-14 | 75.200 | 75.700 | 75.000 | 75.700 | 75.617 | 4,673 |
← NewerPage 21 of 21 · 1,249 trading days
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.