Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	267.00	272.50	266.50	266.50	266.50	8,210
2026-05-06	245.50	279.50	245.50	265.92	265.92	9,171
2026-05-05	228.50	231.50	225.50	231.00	231.00	19,126
2026-05-04	228.00	235.00	228.00	229.00	229.00	8,600
2026-05-01	227.53	227.53	227.53	227.53	227.53	0
2026-04-30	223.00	230.25	222.00	227.53	227.53	6,315
2026-04-29	219.50	224.00	219.50	222.50	222.50	1,359
2026-04-28	223.00	225.00	215.50	218.52	218.52	2,104
2026-04-27	223.00	226.00	221.00	223.29	223.29	8,022
2026-04-24	224.50	225.50	221.60	223.20	223.20	2,736
2026-04-23	228.00	229.00	224.50	226.12	226.12	2,706
2026-04-22	231.50	233.00	228.50	230.56	230.56	4,764
2026-04-21	219.50	224.50	219.00	223.00	223.00	34,482
2026-04-20	215.00	219.00	214.00	216.30	216.30	1,438
2026-04-17	211.50	217.50	210.00	217.47	217.47	138,008
2026-04-16	207.00	210.00	207.00	208.59	208.59	18,588
2026-04-15	206.25	209.50	205.00	206.08	206.08	136,009
2026-04-14	205.50	209.50	204.50	207.13	207.13	98,517
2026-04-13	200.50	203.50	200.50	202.49	202.49	107,925
2026-04-10	196.80	203.00	196.80	199.49	199.49	9,530
2026-04-09	194.00	196.20	191.20	194.40	194.40	2,940
2026-04-08	186.00	192.80	186.00	189.22	189.22	163,496
2026-04-07	182.00	184.10	180.30	182.72	182.72	6,545
2026-04-02	180.70	184.70	179.68	184.63	184.61	37,674
2026-04-01	180.60	184.80	180.20	183.02	183.00	3,091
2026-03-31	171.90	176.80	169.00	175.40	175.38	9,131
2026-03-30	173.20	174.80	170.20	170.40	170.38	37,541
2026-03-27	175.00	175.00	169.20	171.50	171.48	9,105
2026-03-26	175.00	175.80	174.40	174.52	174.50	4,594
2026-03-25	177.20	179.50	175.90	177.19	177.17	2,694
2026-03-24	175.40	176.40	174.20	175.87	175.85	130,570
2026-03-23	167.00	178.00	165.80	176.63	176.61	3,482
2026-03-20	174.60	175.20	171.20	171.89	171.87	4,017
2026-03-19	170.00	173.40	167.00	171.86	171.84	5,089
2026-03-18	176.80	180.20	174.50	175.80	175.78	4,384
2026-03-17	171.80	174.20	171.60	172.20	172.18	5,564
2026-03-16	174.20	174.40	170.20	170.37	170.35	42,921
2026-03-13	176.90	176.90	171.80	171.80	171.78	31,069
2026-03-12	171.00	174.80	171.00	172.89	172.87	2,890
2026-03-11	172.00	177.40	168.40	172.60	172.58	3,218
2026-03-10	166.00	172.40	161.20	168.46	168.44	3,720
2026-03-09	163.00	167.80	163.00	165.32	165.30	5,092
2026-03-06	176.40	176.40	172.20	174.14	174.12	20,189
2026-03-05	177.60	179.20	173.60	174.93	174.91	20,412
2026-03-04	178.80	180.80	173.20	179.67	179.65	8,267
2026-03-03	187.40	192.20	178.20	180.17	180.15	5,657
2026-03-02	184.40	194.20	183.90	191.51	191.49	7,102
2026-02-27	184.00	186.40	181.80	183.80	183.78	4,280
2026-02-26	184.40	186.40	180.60	181.40	181.38	4,141
2026-02-25	185.80	187.80	184.20	185.63	185.61	3,898
2026-02-24	182.00	185.40	181.00	184.26	184.24	25,338
2026-02-23	180.00	184.10	179.20	182.68	182.66	57,033
2026-02-20	181.20	182.40	178.90	181.95	181.93	1,705
2026-02-19	181.30	182.20	179.20	181.19	181.17	2,793
2026-02-18	180.60	184.60	180.60	182.99	182.97	10,281
2026-02-17	177.60	180.60	177.60	179.21	179.19	1,632
2026-02-16	180.40	181.20	179.20	180.32	180.30	1,451
2026-02-13	181.40	182.60	175.00	180.40	180.38	3,811
2026-02-12	179.00	183.20	178.80	181.50	181.48	6,465
2026-02-11	177.80	181.60	177.80	180.54	180.52	9,819

← NewerPage 3 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.