Huber+Suhner AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 157.60 | 157.60 | 154.40 | 154.80 | 154.80 | 2,822 |
| 2026-10-22 | 162.30 | 163.80 | 156.40 | 163.80 | 163.80 | 31,262 |
| 2026-10-21 | 164.80 | 168.00 | 162.70 | 163.80 | 163.80 | 27,255 |
| 2026-10-20 | 156.80 | 162.40 | 153.60 | 162.00 | 162.00 | 4,929 |
| 2026-10-19 | 158.40 | 158.40 | 153.60 | 156.20 | 156.20 | 2,760 |
| 2026-10-16 | 165.20 | 165.20 | 158.60 | 158.80 | 158.80 | 3,087 |
| 2026-10-15 | 163.20 | 164.10 | 161.00 | 162.40 | 162.40 | 11,498 |
| 2026-10-14 | 175.20 | 178.20 | 174.50 | 174.80 | 174.80 | 2,722 |
| 2026-10-13 | 175.40 | 179.40 | 175.40 | 176.80 | 176.80 | 8,328 |
| 2026-10-12 | 174.60 | 179.20 | 174.60 | 177.30 | 177.30 | 772 |
| 2026-10-09 | 177.30 | 177.30 | 174.00 | 174.00 | 174.00 | 5,295 |
| 2026-10-08 | 178.70 | 179.60 | 177.80 | 178.30 | 178.30 | 1,276 |
| 2026-10-07 | 182.80 | 184.40 | 179.40 | 183.20 | 183.20 | 1,069 |
| 2026-10-06 | 184.20 | 184.80 | 182.20 | 184.80 | 184.80 | 3,501 |
| 2026-10-05 | 185.70 | 186.40 | 184.20 | 185.60 | 185.60 | 5,156 |
| 2026-10-02 | 183.00 | 187.00 | 183.00 | 186.20 | 186.20 | 1,086 |
| 2026-10-01 | 178.20 | 180.41 | 173.60 | 180.41 | 180.41 | 8,653 |
| 2026-09-30 | 183.20 | 183.20 | 176.80 | 177.63 | 177.63 | 12,572 |
| 2026-09-29 | 180.20 | 185.00 | 179.00 | 182.93 | 182.93 | 10,286 |
| 2026-09-28 | 184.60 | 185.00 | 178.80 | 178.80 | 178.80 | 2,703 |
| 2026-09-25 | 184.40 | 190.00 | 183.60 | 188.20 | 188.20 | 21,668 |
| 2026-09-24 | 185.80 | 187.40 | 180.40 | 183.00 | 183.00 | 30,787 |
| 2026-09-23 | 184.60 | 188.20 | 183.80 | 184.60 | 184.60 | 19,926 |
| 2026-09-22 | 177.20 | 183.00 | 174.80 | 183.00 | 183.00 | 10,799 |
| 2026-09-21 | 169.00 | 179.20 | 169.00 | 178.60 | 178.60 | 3,486 |
| 2026-09-18 | 170.90 | 171.60 | 164.60 | 166.50 | 166.50 | 36,657 |
| 2026-09-17 | 169.20 | 174.80 | 167.00 | 173.31 | 173.31 | 5,975 |
| 2026-09-16 | 168.40 | 169.60 | 167.00 | 167.57 | 167.57 | 5,564 |
| 2026-09-15 | 164.80 | 166.20 | 163.60 | 165.28 | 165.28 | 16,653 |
| 2026-09-14 | 172.00 | 172.00 | 164.20 | 164.40 | 164.40 | 42,458 |
| 2026-09-11 | 171.20 | 173.20 | 170.00 | 172.97 | 172.97 | 12,427 |
| 2026-09-10 | 172.80 | 173.40 | 168.20 | 173.02 | 173.02 | 2,579 |
| 2026-09-09 | 174.60 | 174.60 | 170.60 | 172.97 | 172.97 | 12,426 |
| 2026-09-08 | 170.80 | 174.20 | 170.80 | 173.24 | 173.24 | 18,826 |
| 2026-09-07 | 166.60 | 172.80 | 166.60 | 171.20 | 171.20 | 70,295 |
| 2026-09-04 | 165.40 | 166.20 | 162.60 | 164.35 | 164.35 | 7,422 |
| 2026-09-03 | 163.40 | 165.00 | 161.80 | 164.26 | 164.26 | 19,868 |
| 2026-09-02 | 162.40 | 165.00 | 162.00 | 163.32 | 163.32 | 8,898 |
| 2026-09-01 | 166.00 | 166.40 | 161.60 | 162.74 | 162.74 | 16,442 |
| 2026-08-31 | 172.60 | 172.60 | 165.80 | 172.40 | 172.40 | 25,476 |
| 2026-08-28 | 172.60 | 176.60 | 172.59 | 175.16 | 175.16 | 27,223 |
| 2026-08-27 | 168.60 | 172.80 | 168.60 | 170.52 | 170.52 | 22,308 |
| 2026-08-26 | 164.80 | 168.20 | 164.80 | 166.34 | 166.34 | 28,627 |
| 2026-08-25 | 163.20 | 168.00 | 161.80 | 164.78 | 164.78 | 18,439 |
| 2026-08-24 | 164.00 | 165.40 | 160.60 | 162.89 | 162.89 | 30,261 |
| 2026-08-21 | 169.00 | 171.00 | 164.37 | 168.95 | 168.95 | 26,232 |
| 2026-08-20 | 176.80 | 176.80 | 166.60 | 172.14 | 172.14 | 42,490 |
| 2026-08-19 | 186.20 | 186.80 | 175.59 | 175.63 | 175.63 | 21,307 |
| 2026-08-18 | 182.60 | 196.90 | 180.36 | 180.36 | 180.36 | 57,950 |
| 2026-08-17 | 210.00 | 210.00 | 199.60 | 202.77 | 202.77 | 6,950 |
| 2026-08-14 | 209.00 | 209.00 | 203.00 | 205.25 | 205.25 | 5,512 |
| 2026-08-13 | 207.00 | 211.00 | 203.00 | 207.75 | 207.75 | 8,423 |
| 2026-08-12 | 205.50 | 209.00 | 205.25 | 208.25 | 208.25 | 11,557 |
| 2026-08-11 | 199.20 | 203.52 | 199.20 | 200.18 | 200.18 | 4,101 |
| 2026-08-10 | 199.40 | 203.00 | 198.00 | 199.80 | 199.80 | 8,217 |
| 2026-08-07 | 200.50 | 201.00 | 196.40 | 197.37 | 197.37 | 3,257 |
| 2026-08-06 | 194.80 | 200.61 | 194.80 | 200.46 | 200.46 | 4,998 |
| 2026-08-05 | 196.80 | 200.00 | 196.40 | 197.60 | 197.60 | 25,957 |
| 2026-08-04 | 193.00 | 198.01 | 193.00 | 196.40 | 196.40 | 5,302 |
| 2026-08-03 | 190.80 | 191.90 | 187.60 | 189.83 | 189.83 | 9,960 |
Page 1 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.