Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 626.00 | 630.00 | 621.00 | 623.00 | 622.43 | 361 |
| 2024-05-21 | 625.00 | 628.00 | 621.00 | 621.00 | 620.44 | 145 |
| 2024-05-17 | 627.00 | 630.00 | 624.00 | 629.00 | 628.43 | 160 |
| 2024-05-16 | 630.00 | 630.00 | 624.00 | 627.00 | 626.43 | 119 |
| 2024-05-15 | 624.00 | 640.68 | 622.00 | 640.68 | 640.10 | 663 |
| 2024-05-14 | 610.00 | 617.00 | 610.00 | 612.00 | 611.44 | 72 |
| 2024-05-13 | 610.00 | 610.00 | 604.00 | 605.00 | 604.45 | 87 |
| 2024-05-10 | 609.00 | 616.00 | 609.00 | 613.00 | 612.44 | 252 |
| 2024-05-08 | 594.00 | 608.46 | 594.00 | 608.46 | 607.91 | 524 |
| 2024-05-07 | 589.00 | 591.00 | 587.00 | 591.00 | 590.46 | 211 |
| 2024-05-03 | 586.00 | 586.00 | 582.00 | 582.00 | 581.47 | 77 |
| 2024-05-02 | 589.00 | 589.00 | 586.00 | 586.00 | 585.47 | 26 |
| 2024-04-30 | 591.00 | 591.00 | 586.00 | 586.00 | 585.47 | 155 |
| 2024-04-29 | 593.00 | 594.00 | 589.00 | 594.00 | 593.46 | 54 |
| 2024-04-26 | 578.00 | 589.00 | 578.00 | 586.94 | 586.41 | 138 |
| 2024-04-25 | 577.00 | 579.00 | 576.00 | 579.00 | 578.47 | 1,831 |
| 2024-04-24 | 587.00 | 587.00 | 578.00 | 581.39 | 580.86 | 212 |
| 2024-04-23 | 582.00 | 589.07 | 582.00 | 588.90 | 588.36 | 1,352 |
| 2024-04-22 | 592.00 | 592.00 | 579.99 | 581.00 | 580.47 | 2,053 |
| 2024-04-19 | 588.00 | 593.00 | 583.00 | 593.00 | 592.46 | 1,061 |
| 2024-04-18 | 594.00 | 604.00 | 587.00 | 598.44 | 597.90 | 3,331 |
| 2024-04-17 | 593.00 | 601.00 | 589.00 | 590.06 | 589.52 | 2,337 |
| 2024-04-16 | 589.00 | 595.00 | 588.00 | 591.06 | 590.52 | 860 |
| 2024-04-15 | 595.00 | 607.00 | 594.00 | 602.94 | 602.39 | 1,581 |
| 2024-04-12 | 602.00 | 607.06 | 594.88 | 595.37 | 594.83 | 296 |
| 2024-04-11 | 600.00 | 600.00 | 593.00 | 596.00 | 595.46 | 1,380 |
| 2024-04-10 | 602.00 | 605.00 | 596.00 | 600.50 | 599.95 | 405 |
| 2024-04-09 | 594.00 | 600.00 | 594.00 | 597.94 | 597.40 | 1,455 |
| 2024-04-08 | 584.00 | 595.00 | 584.00 | 595.00 | 594.46 | 824 |
| 2024-04-05 | 580.00 | 582.00 | 575.00 | 581.83 | 581.30 | 774 |
| 2024-04-04 | 585.00 | 585.00 | 579.00 | 579.34 | 578.82 | 1,090 |
| 2024-04-03 | 578.00 | 578.00 | 571.00 | 575.00 | 574.48 | 730 |
| 2024-04-02 | 578.00 | 580.00 | 569.00 | 577.00 | 576.48 | 892 |
| 2024-03-28 | 565.00 | 567.00 | 562.00 | 562.00 | 561.49 | 657 |
| 2024-03-27 | 559.00 | 568.00 | 557.60 | 567.50 | 566.98 | 992 |
| 2024-03-26 | 559.00 | 560.00 | 555.99 | 556.00 | 555.49 | 597 |
| 2024-03-25 | 557.00 | 564.00 | 555.06 | 560.00 | 559.49 | 1,203 |
| 2024-03-22 | 560.00 | 566.14 | 560.00 | 566.00 | 565.49 | 251 |
| 2024-03-21 | 557.00 | 569.06 | 548.00 | 563.52 | 563.01 | 649 |
| 2024-03-20 | 537.00 | 546.87 | 537.00 | 546.05 | 545.56 | 960 |
| 2024-03-19 | 531.00 | 539.00 | 531.00 | 537.00 | 536.51 | 445 |
| 2024-03-18 | 541.00 | 542.00 | 534.00 | 535.00 | 534.51 | 218 |
| 2024-03-15 | 547.00 | 551.00 | 542.95 | 543.00 | 542.51 | 816 |
| 2024-03-14 | 547.00 | 550.00 | 545.00 | 546.00 | 545.50 | 313 |
| 2024-03-13 | 546.00 | 550.06 | 545.00 | 546.00 | 545.50 | 499 |
| 2024-03-12 | 545.00 | 549.00 | 542.00 | 548.00 | 547.50 | 584 |
| 2024-03-11 | 535.00 | 541.00 | 535.00 | 540.00 | 539.51 | 554 |
| 2024-03-08 | 538.00 | 541.00 | 535.00 | 539.00 | 538.51 | 149 |
| 2024-03-07 | 531.00 | 533.05 | 527.00 | 533.05 | 532.57 | 346 |
| 2024-03-06 | 529.00 | 536.00 | 526.00 | 532.78 | 532.30 | 715 |
| 2024-03-05 | 519.00 | 526.00 | 519.00 | 524.11 | 523.63 | 839 |
| 2024-03-04 | 527.00 | 529.00 | 518.00 | 527.00 | 526.52 | 1,291 |
| 2024-03-01 | 524.00 | 530.00 | 524.00 | 525.95 | 525.47 | 412 |
| 2024-02-29 | 524.00 | 529.00 | 521.00 | 526.05 | 525.57 | 573 |
| 2024-02-28 | 515.00 | 519.00 | 512.00 | 516.95 | 516.48 | 403 |
| 2024-02-27 | 503.00 | 516.00 | 503.00 | 516.00 | 515.53 | 390 |
| 2024-02-26 | 509.00 | 510.00 | 502.00 | 507.05 | 506.59 | 378 |
| 2024-02-23 | 500.00 | 510.37 | 500.00 | 506.95 | 506.49 | 415 |
| 2024-02-22 | 497.50 | 501.00 | 493.50 | 500.95 | 500.49 | 1,661 |
| 2024-02-21 | 487.50 | 491.05 | 485.50 | 491.05 | 490.60 | 229 |
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.