Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 488.50 | 488.50 | 485.50 | 485.50 | 485.06 | 528 |
| 2024-02-19 | 479.50 | 486.00 | 478.50 | 484.45 | 484.01 | 290 |
| 2024-02-16 | 480.00 | 487.00 | 473.00 | 483.12 | 482.68 | 980 |
| 2024-02-15 | 476.50 | 481.00 | 472.50 | 473.00 | 472.57 | 376 |
| 2024-02-14 | 459.00 | 469.42 | 453.50 | 463.35 | 462.92 | 805 |
| 2024-02-13 | 460.00 | 461.50 | 452.00 | 454.04 | 453.63 | 1,039 |
| 2024-02-12 | 460.00 | 462.50 | 458.50 | 462.50 | 462.08 | 2,645 |
| 2024-02-09 | 471.00 | 472.00 | 460.00 | 472.00 | 471.57 | 1,114 |
| 2024-02-08 | 480.50 | 480.50 | 472.30 | 472.96 | 472.53 | 186 |
| 2024-02-07 | 482.00 | 482.00 | 471.95 | 473.31 | 472.88 | 1,363 |
| 2024-02-06 | 475.00 | 479.00 | 469.24 | 479.00 | 478.56 | 270 |
| 2024-02-05 | 486.00 | 486.00 | 470.45 | 470.50 | 470.07 | 223 |
| 2024-02-02 | 485.50 | 488.50 | 485.00 | 488.00 | 487.56 | 502 |
| 2024-02-01 | 490.50 | 491.50 | 485.00 | 485.50 | 485.06 | 601 |
| 2024-01-31 | 493.00 | 494.50 | 484.99 | 484.99 | 484.55 | 176 |
| 2024-01-30 | 495.00 | 495.84 | 488.50 | 492.90 | 492.45 | 237 |
| 2024-01-29 | 495.50 | 498.00 | 493.00 | 497.99 | 497.53 | 449 |
| 2024-01-26 | 488.50 | 502.00 | 488.50 | 500.99 | 500.53 | 1,180 |
| 2024-01-25 | 483.50 | 485.00 | 482.05 | 484.98 | 484.54 | 1,121 |
| 2024-01-24 | 483.50 | 485.50 | 478.60 | 478.60 | 478.16 | 250 |
| 2024-01-23 | 480.50 | 487.50 | 472.50 | 486.86 | 486.41 | 2,557 |
| 2024-01-22 | 480.50 | 482.00 | 478.00 | 481.00 | 480.56 | 226 |
| 2024-01-19 | 489.00 | 489.00 | 474.23 | 474.23 | 473.80 | 610 |
| 2024-01-18 | 485.00 | 485.00 | 481.00 | 483.00 | 482.56 | 837 |
| 2024-01-17 | 488.00 | 488.00 | 478.00 | 483.40 | 482.96 | 2,277 |
| 2024-01-16 | 489.50 | 496.05 | 488.50 | 490.31 | 489.86 | 1,168 |
| 2024-01-15 | 480.00 | 490.00 | 479.00 | 489.00 | 488.56 | 771 |
| 2024-01-12 | 490.50 | 493.00 | 490.00 | 493.00 | 492.55 | 271 |
| 2024-01-11 | 494.00 | 494.00 | 486.00 | 487.50 | 487.06 | 371 |
| 2024-01-10 | 488.50 | 493.00 | 488.00 | 488.66 | 488.21 | 257 |
| 2024-01-09 | 491.50 | 494.00 | 487.75 | 493.00 | 492.55 | 493 |
| 2024-01-08 | 492.00 | 494.00 | 480.00 | 487.02 | 486.57 | 673 |
| 2024-01-05 | 491.00 | 492.50 | 487.00 | 489.00 | 488.55 | 386 |
| 2024-01-04 | 505.00 | 505.00 | 487.00 | 487.50 | 487.05 | 288 |
| 2024-01-03 | 504.00 | 507.00 | 485.00 | 485.45 | 485.01 | 243 |
| 2023-12-29 | 502.00 | 508.00 | 502.00 | 507.00 | 506.54 | 374 |
| 2023-12-28 | 506.00 | 507.00 | 503.00 | 505.99 | 505.53 | 2,191 |
| 2023-12-27 | 507.00 | 512.00 | 506.00 | 509.99 | 509.53 | 1,856 |
| 2023-12-22 | 505.00 | 512.00 | 505.00 | 506.73 | 506.27 | 1,257 |
| 2023-12-21 | 503.00 | 511.00 | 503.00 | 505.00 | 504.54 | 3,664 |
| 2023-12-20 | 516.00 | 517.00 | 508.00 | 510.90 | 510.43 | 623 |
| 2023-12-19 | 514.00 | 520.00 | 512.05 | 516.00 | 515.53 | 661 |
| 2023-12-18 | 508.00 | 514.00 | 503.00 | 510.00 | 509.53 | 504 |
| 2023-12-15 | 504.00 | 516.00 | 502.00 | 512.29 | 511.82 | 2,332 |
| 2023-12-14 | 505.00 | 505.00 | 498.00 | 503.00 | 502.54 | 392 |
| 2023-12-13 | 491.50 | 495.00 | 489.50 | 494.61 | 494.16 | 184 |
| 2023-12-12 | 493.00 | 497.50 | 487.45 | 496.06 | 495.61 | 956 |
| 2023-12-11 | 492.00 | 493.00 | 485.00 | 491.00 | 490.55 | 562 |
| 2023-12-08 | 479.00 | 499.00 | 479.00 | 494.98 | 494.53 | 4,688 |
| 2023-12-07 | 468.00 | 480.00 | 464.00 | 479.48 | 479.04 | 1,352 |
| 2023-12-06 | 472.00 | 473.00 | 469.00 | 470.50 | 470.07 | 468 |
| 2023-12-05 | 472.50 | 475.00 | 470.50 | 474.50 | 474.06 | 710 |
| 2023-12-04 | 484.00 | 484.00 | 470.50 | 473.00 | 472.57 | 1,124 |
| 2023-12-01 | 490.00 | 494.50 | 481.50 | 493.50 | 493.05 | 1,104 |
| 2023-11-30 | 494.00 | 494.00 | 485.50 | 490.00 | 489.55 | 884 |
| 2023-11-29 | 487.00 | 493.50 | 487.00 | 490.47 | 490.02 | 264 |
| 2023-11-28 | 480.00 | 484.00 | 479.00 | 484.00 | 483.56 | 261 |
| 2023-11-27 | 493.00 | 493.50 | 482.50 | 484.20 | 483.76 | 358 |
| 2023-11-24 | 491.00 | 494.00 | 490.50 | 491.00 | 490.55 | 241 |
| 2023-11-23 | 491.50 | 499.00 | 491.50 | 495.00 | 494.55 | 254 |
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.