Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 479.00 | 482.00 | 470.50 | 470.50 | 470.50 | 128 |
| 2026-10-21 | 480.00 | 480.50 | 478.00 | 478.00 | 478.00 | 44 |
| 2026-10-20 | 470.50 | 482.25 | 470.50 | 482.25 | 482.25 | 155 |
| 2026-10-19 | 479.00 | 479.00 | 475.00 | 478.00 | 478.00 | 34 |
| 2026-10-16 | 480.50 | 485.25 | 479.00 | 482.50 | 482.50 | 51 |
| 2026-10-15 | 473.50 | 478.00 | 473.00 | 478.00 | 478.00 | 866 |
| 2026-10-14 | 494.00 | 496.25 | 489.00 | 489.00 | 489.00 | 522 |
| 2026-10-13 | 488.75 | 488.75 | 486.50 | 486.50 | 486.50 | 4 |
| 2026-10-12 | 480.00 | 481.00 | 479.50 | 479.50 | 479.50 | 41 |
| 2026-10-09 | 478.00 | 482.50 | 478.00 | 479.50 | 479.50 | 1,489 |
| 2026-10-08 | 470.00 | 476.00 | 464.00 | 470.00 | 470.00 | 2,335 |
| 2026-10-07 | 481.00 | 483.25 | 471.50 | 473.50 | 473.50 | 329 |
| 2026-10-06 | 485.00 | 485.00 | 479.00 | 481.50 | 481.50 | 925 |
| 2026-10-05 | 483.50 | 484.00 | 479.50 | 479.50 | 479.50 | 21 |
| 2026-10-02 | 481.50 | 484.00 | 479.50 | 481.50 | 481.50 | 67 |
| 2026-10-01 | 483.00 | 483.00 | 473.50 | 479.00 | 479.00 | 206 |
| 2026-09-30 | 481.75 | 483.00 | 473.50 | 483.00 | 483.00 | 3,682 |
| 2026-09-29 | 474.50 | 484.00 | 474.50 | 482.00 | 482.00 | 673 |
| 2026-09-28 | 480.00 | 483.00 | 475.50 | 477.00 | 477.00 | 162 |
| 2026-09-25 | 476.00 | 476.50 | 472.50 | 473.50 | 473.50 | 146 |
| 2026-09-24 | 483.50 | 483.50 | 469.50 | 483.50 | 483.50 | 1,322 |
| 2026-09-23 | 489.00 | 489.00 | 482.25 | 484.00 | 484.00 | 195 |
| 2026-09-22 | 479.00 | 488.50 | 475.00 | 475.00 | 475.00 | 1,550 |
| 2026-09-21 | 483.00 | 491.00 | 479.00 | 489.75 | 489.75 | 463 |
| 2026-09-18 | 481.50 | 481.50 | 475.00 | 476.00 | 476.00 | 3,039 |
| 2026-09-17 | 473.00 | 478.62 | 472.00 | 474.30 | 474.30 | 1,566 |
| 2026-09-16 | 473.50 | 473.50 | 468.00 | 471.09 | 471.09 | 1,163 |
| 2026-09-15 | 479.00 | 479.00 | 462.00 | 471.50 | 471.50 | 719 |
| 2026-09-14 | 490.25 | 490.25 | 473.50 | 477.34 | 477.34 | 2,388 |
| 2026-09-11 | 497.50 | 497.50 | 491.50 | 491.50 | 491.50 | 3,081 |
| 2026-09-10 | 498.00 | 499.00 | 492.50 | 492.50 | 492.50 | 2,482 |
| 2026-09-09 | 514.00 | 514.00 | 499.50 | 500.00 | 500.00 | 1,631 |
| 2026-09-08 | 497.00 | 512.50 | 495.50 | 504.89 | 504.89 | 2,395 |
| 2026-09-07 | 508.00 | 508.00 | 477.75 | 478.01 | 478.01 | 1,097 |
| 2026-09-04 | 505.00 | 509.00 | 503.00 | 507.05 | 507.05 | 707 |
| 2026-09-03 | 518.00 | 518.00 | 501.00 | 504.99 | 504.99 | 466 |
| 2026-09-02 | 504.00 | 506.00 | 500.00 | 502.72 | 502.72 | 2,431 |
| 2026-09-01 | 510.00 | 510.00 | 502.00 | 504.00 | 504.00 | 323 |
| 2026-08-31 | 516.00 | 517.00 | 510.95 | 511.01 | 511.01 | 432 |
| 2026-08-28 | 518.00 | 524.00 | 514.00 | 517.10 | 517.10 | 625 |
| 2026-08-27 | 517.00 | 522.00 | 517.00 | 520.38 | 520.38 | 6,305 |
| 2026-08-26 | 505.00 | 519.00 | 505.00 | 513.78 | 513.78 | 1,511 |
| 2026-08-25 | 500.00 | 509.00 | 500.00 | 505.59 | 505.59 | 468 |
| 2026-08-24 | 490.00 | 497.00 | 488.50 | 493.90 | 493.90 | 1,114 |
| 2026-08-21 | 486.00 | 492.00 | 481.00 | 487.75 | 487.75 | 660 |
| 2026-08-20 | 500.00 | 501.00 | 487.00 | 492.40 | 492.40 | 692 |
| 2026-08-19 | 512.00 | 512.00 | 496.50 | 506.54 | 506.54 | 1,169 |
| 2026-08-18 | 521.00 | 522.00 | 514.00 | 518.00 | 518.00 | 144 |
| 2026-08-17 | 530.00 | 531.00 | 523.00 | 523.00 | 523.00 | 526 |
| 2026-08-14 | 522.00 | 530.00 | 522.00 | 527.00 | 527.00 | 349 |
| 2026-08-13 | 520.00 | 526.00 | 519.00 | 524.50 | 524.50 | 467 |
| 2026-08-12 | 524.00 | 528.00 | 520.99 | 520.99 | 520.99 | 852 |
| 2026-08-11 | 511.00 | 526.00 | 511.00 | 520.25 | 520.25 | 676 |
| 2026-08-10 | 512.00 | 518.00 | 511.98 | 516.57 | 516.57 | 987 |
| 2026-08-07 | 514.00 | 519.00 | 510.30 | 514.92 | 514.92 | 730 |
| 2026-08-06 | 522.00 | 526.00 | 510.00 | 520.52 | 520.52 | 1,034 |
| 2026-08-05 | 499.00 | 507.00 | 499.00 | 504.78 | 504.78 | 908 |
| 2026-08-04 | 488.50 | 494.00 | 488.50 | 494.00 | 494.00 | 298 |
| 2026-08-03 | 488.50 | 490.50 | 485.50 | 487.70 | 487.70 | 756 |
| 2026-07-31 | 484.00 | 485.00 | 481.50 | 483.29 | 483.29 | 877 |
Page 1 of 5 · 250 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 0.1800 GBX |
| 2025-07-08 | 0.1800 GBX |
| 2024-07-09 | 0.1550 GBX |
| 2023-07-04 | 0.1200 GBX |
| 2022-07-05 | 0.0750 GBX |
| 2021-07-06 | 0.0650 GBX |
| 2020-07-07 | 0.0600 GBX |
| 2019-07-09 | 0.0600 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.