Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 583.00 | 588.00 | 576.00 | 583.00 | 582.62 | 252 |
| 2024-08-15 | 574.00 | 586.00 | 574.00 | 585.00 | 584.62 | 79 |
| 2024-08-14 | 567.00 | 583.00 | 567.00 | 580.00 | 579.62 | 296 |
| 2024-08-13 | 577.00 | 585.00 | 577.00 | 583.00 | 582.62 | 79 |
| 2024-08-12 | 582.00 | 585.27 | 581.00 | 583.00 | 582.62 | 76 |
| 2024-08-09 | 588.00 | 592.00 | 584.00 | 585.00 | 584.62 | 56 |
| 2024-08-08 | 585.00 | 585.00 | 585.00 | 585.00 | 584.62 | 6 |
| 2024-08-07 | 584.00 | 596.00 | 584.00 | 588.00 | 587.61 | 223 |
| 2024-08-06 | 581.00 | 581.00 | 570.00 | 571.00 | 570.63 | 98 |
| 2024-08-05 | 575.00 | 575.00 | 567.00 | 574.00 | 573.62 | 21 |
| 2024-08-02 | 599.00 | 599.00 | 585.00 | 585.00 | 584.62 | 24 |
| 2024-07-31 | 605.00 | 617.00 | 605.00 | 616.00 | 615.60 | 69 |
| 2024-07-30 | 602.00 | 609.00 | 602.00 | 605.00 | 604.60 | 62 |
| 2024-07-29 | 607.00 | 611.00 | 603.00 | 605.00 | 604.60 | 203 |
| 2024-07-26 | 594.00 | 608.00 | 594.00 | 606.00 | 605.60 | 62 |
| 2024-07-25 | 597.00 | 598.00 | 590.00 | 598.00 | 597.61 | 362 |
| 2024-07-24 | 614.00 | 615.00 | 609.00 | 609.00 | 608.60 | 42 |
| 2024-07-23 | 619.00 | 619.00 | 615.00 | 619.00 | 618.59 | 23 |
| 2024-07-22 | 611.00 | 622.00 | 611.00 | 621.41 | 621.00 | 386 |
| 2024-07-19 | 605.00 | 613.00 | 605.00 | 612.00 | 611.60 | 80 |
| 2024-07-18 | 607.00 | 617.00 | 607.00 | 616.00 | 615.60 | 74 |
| 2024-07-17 | 617.00 | 617.00 | 603.00 | 608.00 | 607.60 | 353 |
| 2024-07-16 | 617.00 | 619.00 | 612.00 | 618.00 | 617.60 | 152 |
| 2024-07-15 | 619.00 | 619.00 | 617.00 | 618.00 | 617.60 | 270 |
| 2024-07-12 | 606.00 | 617.00 | 606.00 | 617.00 | 616.60 | 43 |
| 2024-07-11 | 600.00 | 609.00 | 599.00 | 609.00 | 608.60 | 287 |
| 2024-07-10 | 593.00 | 596.00 | 593.00 | 595.00 | 594.61 | 554 |
| 2024-07-09 | 598.00 | 599.00 | 594.00 | 594.00 | 593.61 | 193 |
| 2024-07-08 | 609.00 | 609.00 | 601.00 | 608.60 | 608.05 | 1,060 |
| 2024-07-05 | 620.00 | 620.00 | 613.00 | 617.00 | 616.44 | 16 |
| 2024-07-04 | 610.00 | 614.00 | 610.00 | 611.25 | 610.69 | 144 |
| 2024-07-03 | 605.00 | 611.00 | 603.00 | 606.75 | 606.20 | 240 |
| 2024-07-02 | 593.00 | 599.00 | 589.00 | 592.50 | 591.96 | 50 |
| 2024-07-01 | 598.00 | 599.00 | 596.50 | 596.50 | 595.96 | 67 |
| 2024-06-28 | 597.00 | 597.00 | 587.00 | 590.00 | 589.46 | 278 |
| 2024-06-27 | 588.00 | 596.00 | 586.00 | 595.50 | 594.96 | 233 |
| 2024-06-26 | 587.00 | 587.00 | 581.00 | 583.00 | 582.47 | 321 |
| 2024-06-25 | 585.00 | 586.00 | 578.00 | 582.67 | 582.14 | 230 |
| 2024-06-24 | 583.00 | 594.00 | 577.00 | 589.00 | 588.46 | 167 |
| 2024-06-21 | 587.00 | 589.00 | 581.00 | 587.00 | 586.47 | 429 |
| 2024-06-20 | 593.00 | 593.00 | 588.00 | 589.50 | 588.96 | 16 |
| 2024-06-19 | 592.00 | 598.00 | 590.00 | 592.33 | 591.79 | 240 |
| 2024-06-18 | 590.00 | 593.78 | 589.67 | 589.67 | 589.13 | 30 |
| 2024-06-17 | 582.00 | 586.00 | 582.00 | 584.67 | 584.14 | 60 |
| 2024-06-14 | 582.00 | 582.00 | 579.00 | 579.00 | 578.47 | 56 |
| 2024-06-13 | 595.00 | 595.00 | 592.67 | 592.67 | 592.13 | 75 |
| 2024-06-12 | 598.00 | 608.00 | 595.00 | 602.00 | 601.45 | 179 |
| 2024-06-11 | 617.00 | 618.00 | 607.00 | 610.50 | 609.94 | 435 |
| 2024-06-10 | 636.00 | 636.00 | 616.00 | 618.00 | 617.44 | 65 |
| 2024-06-07 | 637.00 | 637.00 | 626.00 | 628.67 | 628.10 | 432 |
| 2024-06-06 | 643.00 | 665.00 | 643.00 | 645.00 | 644.41 | 221 |
| 2024-06-05 | 631.00 | 639.00 | 631.00 | 635.50 | 634.92 | 348 |
| 2024-06-04 | 636.95 | 648.00 | 628.00 | 635.00 | 634.42 | 1,440 |
| 2024-06-03 | 614.00 | 614.00 | 604.00 | 604.00 | 603.45 | 17 |
| 2024-05-31 | 595.00 | 603.00 | 595.00 | 603.00 | 602.45 | 669 |
| 2024-05-30 | 601.00 | 610.00 | 601.00 | 610.00 | 609.45 | 188 |
| 2024-05-29 | 619.00 | 619.00 | 606.00 | 607.00 | 606.45 | 149 |
| 2024-05-28 | 631.00 | 631.00 | 618.00 | 618.00 | 617.44 | 86 |
| 2024-05-24 | 623.00 | 623.00 | 621.00 | 621.00 | 620.44 | 50 |
| 2024-05-23 | 618.00 | 626.00 | 617.00 | 626.00 | 625.43 | 84 |
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.