Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	78.200	78.450	77.600	78.300	78.291	812
2025-05-16	78.200	78.500	77.300	77.900	77.892	1,254
2025-05-15	78.200	78.300	78.200	78.300	78.291	208
2025-05-14	76.850	77.500	76.500	77.400	77.392	615
2025-05-13	76.100	76.600	76.100	76.600	76.592	148
2025-05-12	75.650	75.650	75.200	75.500	75.492	38
2025-05-09	74.600	74.600	74.500	74.500	74.492	161
2025-05-08	73.200	75.000	73.200	74.100	74.092	275
2025-05-07	73.500	74.100	73.400	73.400	73.392	168
2025-05-06	73.300	73.900	73.300	73.800	73.792	111
2025-05-02	72.800	73.600	72.600	73.600	73.592	237
2025-04-30	71.400	72.500	71.400	72.344	72.336	3,685
2025-04-29	71.200	71.800	71.000	71.291	71.284	1,328
2025-04-28	71.100	71.200	71.000	71.000	70.992	53
2025-04-25	70.000	70.600	70.000	70.548	70.541	298
2025-04-24	68.300	69.700	68.300	69.650	69.642	506
2025-04-23	68.000	68.888	68.000	68.888	68.880	523
2025-04-22	65.800	66.600	65.800	66.600	66.593	37
2025-04-16	66.000	66.000	66.000	66.000	65.993	30
2025-04-15	65.800	66.000	65.800	66.000	65.993	140
2025-04-14	64.600	64.800	64.600	64.800	64.793	127
2025-04-11	64.500	64.500	64.500	64.500	64.493	295
2025-04-10	65.500	66.200	63.953	63.953	63.946	132
2025-04-09	60.500	62.900	60.500	61.800	61.793	114,919
2025-04-08	63.000	64.300	63.000	64.300	64.293	500
2025-04-07	61.800	61.800	61.800	61.800	61.793	500
2025-04-04	67.800	68.600	64.200	68.600	68.593	1,005
2025-04-03	72.000	72.000	71.500	71.742	71.716	128
2025-04-02	74.100	74.200	73.800	73.800	73.772	174
2025-04-01	74.500	74.600	73.928	73.928	73.900	195
2025-03-31	74.300	74.600	73.800	74.190	74.162	385
2025-03-28	76.700	76.746	75.100	76.746	76.718	55
2025-03-27	76.600	77.000	76.600	76.807	76.778	5,825
2025-03-26	77.900	77.900	77.200	77.300	77.271	64,020
2025-03-25	77.000	78.200	76.800	78.049	78.020	793
2025-03-24	77.300	78.300	77.300	77.500	77.471	78,259
2025-03-21	77.600	77.700	77.600	77.700	77.671	66
2025-03-20	78.350	78.350	77.850	78.200	78.171	590
2025-03-19	78.800	79.200	78.738	78.738	78.708	615
2025-03-18	78.400	78.800	78.200	78.700	78.671	301
2025-03-17	77.850	78.300	77.650	78.200	78.171	2,029
2025-03-14	75.800	77.000	75.700	76.800	76.771	678
2025-03-13	73.200	74.800	73.200	74.800	74.772	960
2025-03-12	73.900	74.800	73.900	74.200	74.172	236
2025-03-11	72.400	73.100	72.000	73.000	72.973	217
2025-03-10	76.900	77.700	76.600	77.600	77.571	569
2025-03-07	78.450	79.000	77.800	78.200	78.171	465
2025-03-06	79.100	79.100	77.900	78.700	78.671	633
2025-03-05	77.400	78.700	77.400	77.600	77.571	202
2025-03-04	78.300	78.300	76.400	77.833	77.804	285
2025-03-03	78.400	80.400	78.400	79.300	79.270	708
2025-02-28	77.900	78.002	77.300	77.700	77.671	963
2025-02-27	78.500	78.750	78.200	78.300	78.271	639
2025-02-26	79.600	80.000	78.764	78.764	78.735	466
2025-02-25	78.700	78.800	78.600	78.600	78.571	686
2025-02-24	79.700	79.950	79.200	79.200	79.170	360
2025-02-21	79.800	79.800	79.300	79.300	79.270	106
2025-02-20	78.800	79.800	78.800	79.200	79.170	1,217
2025-02-19	78.800	78.800	78.300	78.300	78.271	831
2025-02-18	78.300	78.500	78.300	78.500	78.471	56

← NewerPage 7 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.