Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	78.600	78.900	78.500	78.700	78.671	362
2025-02-14	78.300	79.100	78.300	78.900	78.871	346
2025-02-13	77.500	78.400	77.500	78.350	78.321	389
2025-02-12	77.500	77.800	77.500	77.700	77.671	867
2025-02-11	76.800	77.000	76.700	77.000	76.971	77
2025-02-10	75.900	76.500	75.700	76.113	76.085	611
2025-02-07	75.000	75.600	75.000	75.400	75.372	552
2025-02-06	74.600	74.900	74.400	74.800	74.772	241
2025-02-05	74.200	74.600	74.200	74.400	74.372	185
2025-02-04	73.700	74.853	73.700	74.853	74.825	529
2025-02-03	74.200	74.650	74.100	74.280	74.252	16,063
2025-01-31	77.100	77.100	75.800	76.155	76.127	21,552
2025-01-30	77.400	77.400	76.800	76.824	76.795	11,313
2025-01-29	77.000	77.000	76.600	76.600	76.571	171
2025-01-28	77.500	77.500	75.700	75.900	75.872	450
2025-01-27	77.300	77.600	76.700	77.600	77.571	1,280
2025-01-24	79.200	79.600	78.500	78.900	78.871	711
2025-01-23	81.100	81.500	79.200	81.000	80.970	398
2025-01-22	77.800	78.600	77.800	78.100	78.071	323
2025-01-21	76.900	77.453	76.600	77.453	77.424	797
2025-01-20	76.300	76.300	76.300	76.300	76.271	213
2025-01-17	75.900	76.050	75.500	76.000	75.972	76
2025-01-16	74.500	75.200	74.500	75.000	74.972	465
2025-01-15	74.000	74.600	74.000	74.600	74.572	124
2025-01-14	74.600	74.600	73.800	73.800	73.772	775
2025-01-13	74.900	74.900	74.450	74.650	74.622	624
2025-01-10	75.400	75.400	74.900	75.400	75.372	292
2025-01-09	75.600	76.000	75.500	75.500	75.472	634
2025-01-08	76.100	76.700	75.400	76.000	75.972	449
2025-01-07	75.100	76.600	75.100	76.500	76.471	530
2025-01-06	74.700	76.100	74.600	76.100	76.072	407
2025-01-03	75.500	75.500	74.700	74.700	74.672	400
2024-12-30	74.200	74.200	73.800	74.200	74.172	245
2024-12-27	74.100	74.600	74.100	74.582	74.554	123
2024-12-23	74.200	74.400	74.000	74.000	73.972	290
2024-12-20	73.200	73.600	72.900	73.600	73.573	1,548
2024-12-19	73.500	73.700	73.100	73.200	73.173	366
2024-12-18	73.500	74.200	73.200	73.900	73.872	69,766
2024-12-17	71.500	73.000	71.500	73.000	72.973	78,312
2024-12-16	71.400	72.100	71.200	72.100	72.073	555
2024-12-13	72.200	72.200	71.200	71.600	71.573	1,332
2024-12-12	73.000	73.000	72.100	72.200	72.173	141
2024-12-11	72.700	73.100	72.500	73.000	72.973	228
2024-12-10	73.700	73.700	72.800	72.800	72.773	293
2024-12-09	73.100	73.800	73.100	73.300	73.273	76,047
2024-12-06	74.400	74.400	73.200	73.400	73.373	221
2024-12-05	74.600	74.600	73.800	74.000	73.972	282
2024-12-04	74.800	74.800	74.000	74.400	74.372	680
2024-12-03	75.300	75.300	74.200	74.400	74.372	218
2024-12-02	75.100	75.400	74.600	75.092	75.064	856
2024-11-29	74.700	75.100	74.350	74.700	74.672	1,120
2024-11-28	75.200	75.200	74.600	74.600	74.572	328
2024-11-27	74.300	74.800	74.300	74.300	74.272	568
2024-11-26	74.700	74.850	74.400	74.500	74.472	700
2024-11-25	77.100	77.100	75.000	75.300	75.272	203
2024-11-22	76.800	77.100	75.900	76.900	76.871	1,103
2024-11-21	75.400	75.800	75.200	75.800	75.772	191
2024-11-20	78.200	78.200	75.800	75.800	75.772	1,235
2024-11-19	77.700	77.900	76.600	77.346	77.317	250
2024-11-18	79.150	79.150	77.400	77.750	77.721	984

← NewerPage 8 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.