Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	176.20	179.20	176.20	178.32	178.30	3,325
2026-02-09	175.90	178.87	174.80	177.41	177.39	22,480
2026-02-06	171.20	174.40	171.20	173.40	173.38	1,920
2026-02-05	167.80	173.20	167.80	171.42	171.40	13,823
2026-02-04	159.80	171.20	159.10	168.18	168.16	21,810
2026-02-03	159.00	159.62	155.40	156.60	156.58	41,721
2026-02-02	153.40	155.80	152.00	155.60	155.58	1,251
2026-01-30	155.80	157.40	155.20	156.20	156.18	3,763
2026-01-29	157.20	158.00	155.20	155.20	155.18	7,535
2026-01-28	154.60	154.80	152.00	152.57	152.55	13,824
2026-01-27	149.40	152.20	148.60	149.79	149.78	1,843
2026-01-26	146.30	148.80	145.40	147.87	147.85	2,628
2026-01-23	147.80	147.80	146.20	147.02	147.00	34,562
2026-01-22	152.40	153.60	145.80	148.05	148.03	5,491
2026-01-21	157.80	159.90	156.20	157.45	157.43	1,690
2026-01-20	156.60	158.80	154.40	158.30	158.28	17,062
2026-01-19	158.00	158.00	155.40	156.41	156.39	3,782
2026-01-16	159.80	159.80	157.20	158.30	158.28	10,623
2026-01-15	152.40	159.80	152.20	156.25	156.23	23,256
2026-01-14	150.80	152.20	149.80	150.67	150.65	12,272
2026-01-13	152.00	152.20	147.50	148.74	148.73	3,417
2026-01-12	152.00	152.60	150.80	152.36	152.35	2,645
2026-01-09	149.40	152.40	149.40	151.77	151.75	2,363
2026-01-08	149.00	150.00	147.58	147.58	147.56	57,752
2026-01-07	149.56	151.00	149.00	150.50	150.48	3,279
2026-01-06	151.80	151.80	148.20	149.62	149.60	4,588
2026-01-05	151.40	153.90	150.00	152.08	152.06	5,691
2025-12-30	143.80	144.80	143.00	144.46	144.44	2,371
2025-12-29	142.40	144.80	141.80	143.50	143.49	2,003
2025-12-23	142.00	143.80	141.40	141.40	141.38	3,064
2025-12-22	141.80	143.40	140.40	142.04	142.03	7,746
2025-12-19	141.60	142.20	138.60	139.94	139.93	18,847
2025-12-18	139.00	141.40	139.00	140.91	140.90	7,030
2025-12-17	143.60	143.60	140.00	140.13	140.11	6,898
2025-12-16	143.20	143.40	141.00	142.31	142.30	11,133
2025-12-15	142.40	146.40	142.40	145.01	145.00	6,151
2025-12-12	156.00	158.20	153.60	156.97	156.96	5,113
2025-12-11	155.60	155.60	154.60	154.63	154.61	5,589
2025-12-10	152.60	154.60	152.20	154.20	154.18	49,131
2025-12-09	154.20	154.20	152.20	152.59	152.58	2,729
2025-12-08	151.80	154.50	150.82	152.70	152.68	12,256
2025-12-05	148.40	150.20	148.40	149.03	149.01	5,191
2025-12-04	148.00	148.40	145.40	146.82	146.80	65,209
2025-12-03	147.70	148.60	145.40	147.56	147.54	6,178
2025-12-02	146.20	146.60	144.80	146.12	146.11	2,662
2025-12-01	144.60	146.00	142.60	144.27	144.25	2,796
2025-11-28	145.20	146.20	144.90	145.60	145.58	2,273
2025-11-27	144.40	146.60	144.20	145.61	145.60	949
2025-11-26	142.40	144.00	142.40	143.47	143.45	6,153
2025-11-25	141.20	142.00	140.60	141.99	141.98	4,021
2025-11-24	141.30	142.00	139.21	141.22	141.21	6,253
2025-11-21	140.60	141.60	138.60	140.80	140.79	49,799
2025-11-20	144.00	147.70	144.00	147.20	147.18	8,992
2025-11-19	140.80	142.40	139.80	141.29	141.28	4,056
2025-11-18	139.20	140.80	138.60	140.14	140.13	3,569
2025-11-17	142.40	142.60	140.60	141.40	141.38	4,124
2025-11-14	141.00	142.00	139.40	141.00	140.98	4,612
2025-11-13	145.40	145.40	142.60	144.80	144.79	4,291
2025-11-12	146.80	147.30	143.80	144.40	144.38	6,480
2025-11-11	145.40	146.60	144.60	145.52	145.50	5,227

← NewerPage 4 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.