Huber+Suhner AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	79.200	79.300	78.700	78.700	78.671	405
2024-11-14	78.900	79.500	78.900	79.400	79.370	208
2024-11-13	79.300	79.400	79.100	79.300	79.270	489
2024-11-12	79.900	80.100	79.700	80.100	80.070	68
2024-11-11	81.200	81.200	81.200	81.200	81.170	18
2024-11-08	80.500	80.800	80.300	80.300	80.270	209
2024-11-07	80.700	81.100	80.500	81.000	80.970	512
2024-11-06	82.100	82.100	80.100	80.300	80.270	715
2024-11-05	81.400	81.400	80.700	81.100	81.070	284
2024-11-04	81.700	81.800	81.600	81.600	81.570	92
2024-11-01	81.600	82.000	81.400	81.900	81.869	138
2024-10-31	82.700	82.700	81.500	81.555	81.524	984
2024-10-30	83.100	83.100	82.500	82.600	82.569	135
2024-10-29	83.600	83.600	82.700	82.800	82.769	285
2024-10-28	83.600	83.600	83.600	83.600	83.569	25
2024-10-25	83.000	83.500	83.000	83.000	82.969	112
2024-10-24	83.900	83.900	83.600	83.800	83.769	1,069
2024-10-23	84.400	84.700	84.000	84.700	84.668	334
2024-10-22	84.300	85.400	84.300	85.300	85.268	686
2024-10-21	85.200	85.300	84.500	84.600	84.568	626
2024-10-18	86.400	86.700	85.600	85.700	85.668	152,742
2024-10-17	85.800	87.700	85.800	86.985	86.952	6,214
2024-10-16	85.300	85.600	85.200	85.600	85.568	250
2024-10-15	86.600	86.800	85.900	86.100	86.068	1,163
2024-10-14	86.300	86.600	86.200	86.400	86.368	661
2024-10-11	85.800	86.100	85.500	86.000	85.968	164
2024-10-10	86.400	86.400	84.800	85.800	85.768	1,246
2024-10-09	86.300	87.000	86.300	86.700	86.668	218
2024-10-08	86.100	86.100	85.200	85.400	85.368	666
2024-10-07	84.600	86.300	84.600	85.800	85.768	86,275
2024-10-04	85.100	85.800	85.100	85.400	85.368	349
2024-10-03	86.700	86.700	84.700	84.800	84.768	242
2024-10-02	87.500	87.500	86.800	86.900	86.868	110
2024-10-01	88.500	88.700	87.500	87.950	87.917	373
2024-09-30	88.900	88.900	87.186	87.186	87.153	939
2024-09-27	88.100	88.700	88.000	88.600	88.567	174
2024-09-26	88.500	89.400	88.300	89.190	89.156	536
2024-09-25	86.400	87.800	86.400	87.600	87.567	467
2024-09-24	87.100	87.100	86.400	87.000	86.967	293
2024-09-23	86.500	86.700	86.300	86.350	86.318	465
2024-09-20	87.400	87.400	85.997	85.997	85.965	802
2024-09-19	87.800	87.800	87.000	87.300	87.267	758
2024-09-18	87.100	87.200	86.600	86.900	86.868	852
2024-09-17	87.500	87.700	87.000	87.267	87.234	1,370
2024-09-16	87.100	87.100	86.200	86.600	86.568	504
2024-09-13	86.400	87.000	86.400	86.800	86.768	526
2024-09-12	85.000	85.900	85.000	85.533	85.501	1,035
2024-09-11	84.000	84.500	83.500	84.400	84.368	725
2024-09-10	84.700	84.900	84.300	84.600	84.568	295
2024-09-09	83.800	84.900	83.800	84.200	84.169	128
2024-09-06	82.600	84.800	82.600	84.700	84.668	746
2024-09-05	85.600	85.700	83.700	83.700	83.669	2,369
2024-09-04	84.300	86.400	84.300	85.400	85.368	3,147
2024-09-03	87.200	87.200	86.000	86.144	86.112	228
2024-09-02	85.700	87.000	85.700	86.500	86.468	199
2024-08-30	86.000	87.000	86.000	86.550	86.518	526
2024-08-29	84.500	85.800	84.500	84.900	84.868	248
2024-08-28	84.600	84.900	84.200	84.200	84.169	376
2024-08-27	84.700	84.800	83.600	84.800	84.768	1,255
2024-08-23	82.700	84.600	82.700	84.400	84.368	1,404

← NewerPage 9 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.