Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	146.00	148.40	145.00	146.94	146.93	11,891
2025-11-07	146.20	147.50	144.99	146.88	146.87	9,653
2025-11-06	146.60	148.76	145.00	145.36	145.35	2,627
2025-11-05	146.80	150.60	146.80	148.00	147.98	25,961
2025-11-04	146.20	150.20	146.20	147.41	147.39	936
2025-11-03	147.30	148.40	147.00	147.84	147.82	816
2025-10-31	147.00	147.80	146.20	147.80	147.78	2,467
2025-10-30	148.00	148.80	146.60	147.59	147.58	18,926
2025-10-29	146.60	147.80	146.50	147.80	147.79	9,426
2025-10-28	146.60	147.10	145.00	146.79	146.78	7,822
2025-10-27	149.00	149.00	147.90	148.24	148.22	2,222
2025-10-24	146.20	147.40	144.70	146.44	146.42	32,732
2025-10-23	143.40	146.00	142.20	143.39	143.38	15,896
2025-10-22	141.80	143.60	139.00	141.19	141.18	6,935
2025-10-21	143.70	149.00	143.70	144.80	144.78	13,042
2025-10-20	147.60	147.60	142.20	146.80	146.78	14,283
2025-10-17	142.60	145.50	141.60	145.09	145.07	16,632
2025-10-16	140.20	144.60	140.20	144.14	144.12	20,571
2025-10-15	141.60	142.00	140.50	141.40	141.38	4,211
2025-10-14	140.20	140.60	138.00	140.40	140.38	19,964
2025-10-13	140.80	141.80	139.60	140.86	140.85	10,258
2025-10-10	141.80	143.00	141.20	141.56	141.54	65,060
2025-10-09	145.00	145.40	144.20	144.61	144.60	1,789
2025-10-08	142.60	144.00	142.60	143.20	143.18	2,899
2025-10-07	143.30	143.30	141.00	141.42	141.40	4,823
2025-10-06	142.20	143.80	140.20	142.70	142.69	6,906
2025-10-03	141.00	141.60	139.80	140.80	140.78	4,044
2025-10-02	137.60	141.20	137.30	140.66	140.65	2,327
2025-10-01	135.40	136.80	134.80	136.28	136.27	10,524
2025-09-30	139.80	139.80	131.60	136.22	136.21	5,246
2025-09-29	147.20	147.20	140.60	146.80	146.78	25,301
2025-09-26	146.20	146.88	145.00	145.30	145.28	59,556
2025-09-25	146.80	147.00	144.40	145.20	145.19	16,603
2025-09-24	148.60	148.60	147.20	147.20	147.18	17,480
2025-09-23	143.40	146.30	143.40	145.37	145.35	16,273
2025-09-22	141.80	144.00	141.00	141.20	141.19	20,345
2025-09-19	140.98	141.40	139.40	140.81	140.80	62,812
2025-09-18	137.20	141.40	137.20	139.88	139.86	39,535
2025-09-17	136.80	137.40	135.80	136.25	136.23	18,233
2025-09-16	137.00	139.40	136.50	138.00	137.98	21,510
2025-09-15	134.60	137.20	134.60	136.70	136.68	2,237
2025-09-12	136.40	136.70	134.60	135.49	135.47	9,536
2025-09-11	134.60	137.40	134.60	136.04	136.03	12,916
2025-09-10	135.80	136.00	134.40	134.97	134.95	81,813
2025-09-09	134.80	135.60	134.60	135.12	135.11	32,080
2025-09-08	131.60	135.40	131.60	133.72	133.71	5,255
2025-09-05	130.20	131.00	129.80	130.13	130.12	15,025
2025-09-04	124.50	127.60	124.40	125.07	125.06	27,317
2025-09-03	123.20	124.38	122.40	124.00	123.99	45,740
2025-09-02	125.70	125.80	121.20	121.57	121.56	23,930
2025-09-01	120.20	121.00	119.20	120.00	119.99	57,457
2025-08-29	121.00	121.80	119.60	121.28	121.27	3,932
2025-08-28	115.00	118.60	114.60	116.70	116.69	1,572
2025-08-27	108.40	109.80	108.00	109.60	109.59	456
2025-08-26	108.30	111.20	108.30	108.60	108.59	5,064
2025-08-22	107.60	108.40	107.60	108.20	108.19	508
2025-08-21	108.30	108.40	106.40	106.60	106.59	442
2025-08-20	109.60	110.00	108.20	109.00	108.99	5,304
2025-08-19	117.80	117.80	107.80	109.71	109.70	9,247
2025-08-18	108.00	108.40	107.60	107.93	107.92	7,482

← NewerPage 5 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.