Burckhardt Compression Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	492.00	492.50	487.50	490.50	490.05	549
2023-11-21	501.00	501.00	488.50	490.50	490.05	735
2023-11-20	509.00	510.00	505.00	508.00	507.54	261
2023-11-17	510.00	510.00	504.95	507.05	506.59	289
2023-11-16	507.00	509.00	503.95	506.67	506.21	609
2023-11-15	507.00	519.00	507.00	514.50	514.03	3,777
2023-11-14	497.00	507.00	495.50	507.00	506.54	236
2023-11-13	498.50	498.50	491.50	492.78	492.33	443
2023-11-10	491.00	495.50	490.00	490.00	489.55	314
2023-11-09	489.50	501.00	489.50	493.75	493.30	954
2023-11-08	485.50	486.50	483.95	484.61	484.17	501
2023-11-07	482.00	486.00	480.50	483.00	482.56	869
2023-11-06	485.00	485.00	469.00	469.80	469.37	1,972
2023-11-03	465.50	485.50	465.50	481.52	481.08	1,736
2023-11-02	467.50	475.50	463.00	468.50	468.07	1,044
2023-11-01	482.00	482.00	453.00	460.69	460.27	2,666
2023-10-31	464.00	469.00	452.50	460.00	459.58	2,494
2023-10-30	443.50	446.50	437.50	440.00	439.60	312
2023-10-27	440.00	445.50	438.50	441.50	441.10	1,071
2023-10-26	464.50	464.50	437.00	453.03	452.62	1,109
2023-10-25	476.00	476.00	462.50	464.50	464.08	558
2023-10-24	476.00	478.50	468.00	469.41	468.98	781
2023-10-23	475.00	478.00	467.00	472.00	471.57	826
2023-10-20	483.50	483.50	475.98	475.98	475.55	752
2023-10-19	484.50	485.50	481.00	484.23	483.79	1,061
2023-10-18	491.50	492.00	483.49	485.00	484.56	756
2023-10-17	493.00	493.50	483.45	483.45	483.01	1,223
2023-10-16	494.50	497.50	487.00	490.50	490.05	1,151
2023-10-13	506.00	506.00	497.48	497.48	497.03	855
2023-10-12	504.00	507.00	501.00	504.67	504.21	837
2023-10-11	507.00	507.00	502.00	504.00	503.54	472
2023-10-10	499.00	502.00	495.00	501.00	500.54	1,063
2023-10-09	485.00	495.00	485.00	492.05	491.61	17,266
2023-10-06	495.00	495.00	488.50	494.00	493.55	488
2023-10-05	489.00	494.00	489.00	491.00	490.55	918
2023-10-04	493.50	498.00	481.00	483.50	483.06	2,723
2023-10-03	501.00	501.00	492.48	493.95	493.50	1,125
2023-10-02	502.00	508.00	499.50	499.83	499.38	2,613
2023-09-29	506.00	508.05	499.50	499.50	499.05	1,237
2023-09-28	496.00	503.00	493.00	502.35	501.89	2,606
2023-09-27	485.00	494.50	481.50	485.61	485.17	584
2023-09-26	487.50	490.50	482.00	485.12	484.68	926
2023-09-25	494.00	496.00	483.00	483.73	483.29	1,452
2023-09-22	494.50	497.99	493.50	494.25	493.80	719
2023-09-21	508.00	509.00	499.00	499.50	499.05	478
2023-09-20	506.00	514.00	504.00	510.00	509.54	201
2023-09-19	505.00	507.00	502.00	503.00	502.54	707
2023-09-18	506.00	509.00	505.98	505.98	505.52	707
2023-09-15	513.00	514.00	505.00	508.00	507.54	2,424
2023-09-14	510.00	515.00	509.12	513.00	512.53	595
2023-09-13	530.00	530.00	513.00	517.00	516.53	1,821
2023-09-12	535.00	540.00	531.98	533.48	532.99	1,305
2023-09-11	542.00	542.00	532.00	532.00	531.52	1,227
2023-09-08	542.00	542.00	537.00	537.00	536.51	2,328
2023-09-07	536.00	545.00	536.00	539.08	538.59	1,361
2023-09-06	531.00	538.00	530.00	536.98	536.49	851
2023-09-05	531.00	532.00	530.00	532.00	531.52	334
2023-09-04	535.00	535.00	525.00	531.00	530.52	701
2023-09-01	521.00	534.00	521.00	524.99	524.52	1,241
2023-08-31	521.00	521.00	515.00	521.00	520.53	2,110

← NewerPage 13 of 21 · 1,237 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.