Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	108.50	108.80	108.00	108.27	108.25	401
2025-08-14	108.80	109.80	108.20	108.65	108.64	6,955
2025-08-13	111.80	112.40	110.40	110.90	110.89	1,148
2025-08-12	111.60	112.20	110.60	111.40	111.39	5,709
2025-08-11	111.80	111.80	110.40	110.70	110.69	468
2025-08-08	110.20	111.20	110.20	110.80	110.79	62,945
2025-08-07	109.40	111.40	109.00	110.28	110.26	10,695
2025-08-06	108.60	109.40	108.20	108.87	108.85	3,041
2025-08-05	109.60	110.20	108.60	109.49	109.48	3,549
2025-08-04	102.40	108.60	102.10	106.00	105.99	4,933
2025-07-31	109.40	112.40	109.00	110.42	110.41	8,573
2025-07-30	95.800	109.00	95.800	108.90	108.89	2,864
2025-07-29	91.500	92.000	91.400	91.700	91.690	1,404
2025-07-28	91.500	91.900	91.200	91.500	91.490	132
2025-07-25	88.600	90.000	88.600	89.900	89.890	42,654
2025-07-24	89.300	89.800	89.250	89.400	89.390	129
2025-07-23	89.200	89.200	88.500	88.900	88.890	208
2025-07-22	89.300	89.300	88.700	88.900	88.890	632
2025-07-21	90.300	90.300	90.300	90.300	90.290	253
2025-07-18	91.000	91.000	90.000	90.324	90.314	881
2025-07-17	90.400	90.700	90.100	90.150	90.140	711
2025-07-16	88.800	89.700	88.800	89.100	89.090	679
2025-07-15	89.300	89.400	88.700	88.800	88.790	528
2025-07-14	89.500	89.950	88.800	88.800	88.790	971
2025-07-11	89.400	90.300	89.400	90.300	90.290	219
2025-07-10	87.800	89.600	87.800	89.400	89.390	3,453
2025-07-09	87.100	87.600	86.900	87.000	86.991	1,140
2025-07-08	86.800	87.000	86.700	86.800	86.791	621
2025-07-07	87.100	87.100	86.950	87.100	87.091	321
2025-07-04	85.900	86.500	85.800	86.003	85.994	727
2025-07-03	87.800	87.900	86.900	87.071	87.062	1,551
2025-07-02	86.850	87.600	86.850	87.050	87.041	2,974
2025-07-01	88.200	88.200	87.300	87.728	87.719	3,070
2025-06-30	88.450	89.000	88.400	88.600	88.590	3,616
2025-06-27	88.250	88.900	88.100	88.500	88.490	2,419
2025-06-26	87.500	88.200	87.500	87.800	87.790	5,317
2025-06-25	88.000	88.000	86.800	86.800	86.791	6,768
2025-06-24	88.600	88.650	87.200	87.400	87.390	3,886
2025-06-23	87.100	87.600	86.700	87.200	87.191	8,491
2025-06-20	87.000	88.500	87.000	87.700	87.690	6,366
2025-06-19	86.400	86.900	86.300	86.800	86.791	767
2025-06-18	85.900	86.500	85.600	85.964	85.955	1,636
2025-06-17	85.050	86.000	85.000	85.900	85.891	1,596
2025-06-16	84.600	85.500	84.600	84.950	84.941	1,172
2025-06-13	85.100	85.400	84.100	84.100	84.091	1,506
2025-06-12	86.200	86.900	85.900	86.036	86.026	5,752
2025-06-11	85.500	86.500	85.500	85.700	85.691	1,227
2025-06-10	84.300	85.000	84.150	84.700	84.691	2,763
2025-06-06	84.600	84.600	83.500	84.200	84.191	117,612
2025-06-05	81.100	81.700	80.700	81.100	81.091	629
2025-06-04	80.000	80.700	80.000	80.700	80.691	2,500
2025-06-03	79.100	79.500	79.100	79.300	79.291	946
2025-06-02	79.700	79.700	78.800	79.000	78.991	448
2025-05-30	79.250	79.800	79.100	79.500	79.491	1,485
2025-05-28	78.900	79.100	78.300	78.300	78.291	170
2025-05-27	79.300	79.600	79.300	79.400	79.391	108
2025-05-23	79.300	79.400	77.200	78.300	78.291	672
2025-05-22	78.600	78.700	78.200	78.350	78.341	190
2025-05-21	79.100	79.250	78.700	79.100	79.091	188
2025-05-20	78.500	79.800	78.500	79.800	79.791	359

← NewerPage 6 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.