Burckhardt Compression Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	509.00	516.00	509.00	513.52	513.05	13,127
2023-08-29	496.00	510.00	496.00	509.90	509.43	1,128
2023-08-25	495.00	504.00	495.00	503.00	502.54	751
2023-08-24	506.00	506.00	496.00	496.00	495.55	377
2023-08-23	498.50	502.00	495.95	497.52	497.06	1,339
2023-08-22	494.00	501.00	494.00	499.00	498.55	2,966
2023-08-21	492.50	498.00	492.50	493.00	492.55	458
2023-08-18	498.00	498.00	491.50	494.61	494.16	1,000
2023-08-17	500.00	501.00	500.00	500.00	499.55	467
2023-08-16	499.50	508.00	498.50	503.00	502.54	160
2023-08-15	512.00	512.00	494.00	495.00	494.55	5,143
2023-08-14	518.00	518.00	499.00	502.04	501.58	798
2023-08-11	509.00	522.00	509.00	517.53	517.06	1,000
2023-08-10	510.00	511.00	504.00	506.99	506.53	601
2023-08-09	509.00	513.00	506.00	508.57	508.10	2,469
2023-08-08	503.00	508.00	499.95	501.97	501.51	2,272
2023-08-07	505.00	506.62	502.00	504.00	503.54	460
2023-08-04	507.00	508.00	501.98	504.98	504.52	530
2023-08-03	498.00	503.00	498.00	500.54	500.08	5,613
2023-08-02	513.00	513.00	505.00	507.00	506.54	960
2023-07-31	511.00	514.05	509.00	513.00	512.53	863
2023-07-28	514.00	514.00	509.95	510.75	510.29	566
2023-07-27	513.00	514.00	508.00	510.00	509.54	1,151
2023-07-26	510.00	510.00	507.00	507.74	507.28	1,222
2023-07-25	499.00	511.00	497.00	510.00	509.54	1,827
2023-07-24	492.00	496.00	486.00	496.00	495.55	826
2023-07-21	492.00	495.50	488.50	490.50	490.05	1,257
2023-07-20	490.50	492.00	488.50	489.00	488.56	326
2023-07-19	501.00	503.12	494.00	496.31	495.86	481
2023-07-18	503.00	504.00	500.00	501.76	501.31	267
2023-07-17	505.00	505.00	492.00	501.10	500.64	434
2023-07-14	510.00	519.00	510.00	514.05	513.58	529
2023-07-13	506.00	510.00	501.00	508.98	508.52	634
2023-07-12	508.00	510.00	505.00	509.26	508.79	1,803
2023-07-11	511.00	512.00	506.00	510.99	510.53	533
2023-07-10	494.00	509.00	494.00	500.59	500.13	524
2023-07-07	491.00	502.00	491.00	501.05	500.59	1,202
2023-07-06	496.00	496.50	488.00	488.00	487.56	619
2023-07-05	499.50	503.00	493.75	494.00	493.55	24,259
2023-07-04	505.00	510.05	505.00	507.02	506.56	342
2023-07-03	533.00	533.00	517.00	527.00	526.40	188
2023-06-30	521.00	524.00	516.00	521.00	520.41	403
2023-06-29	513.00	515.00	510.00	511.00	510.42	466
2023-06-28	519.00	521.00	515.00	520.00	519.41	312
2023-06-27	521.00	526.00	515.00	518.95	518.36	226
2023-06-26	522.00	531.00	518.00	520.07	519.48	22,732
2023-06-23	531.00	531.00	522.00	527.00	526.40	210
2023-06-22	526.00	534.00	526.00	534.00	533.39	313
2023-06-21	542.00	542.00	534.00	539.11	538.49	606
2023-06-20	546.00	552.00	534.00	537.05	536.44	477
2023-06-19	560.00	562.00	553.00	557.45	556.82	398
2023-06-16	581.00	581.00	568.00	570.00	569.35	1,220
2023-06-15	588.00	590.00	581.00	587.00	586.33	3,895
2023-06-14	618.00	618.00	589.12	589.12	588.45	1,115
2023-06-13	601.00	608.63	601.00	603.98	603.30	278
2023-06-12	575.00	600.00	573.00	589.27	588.60	1,667
2023-06-09	552.00	567.00	552.00	559.65	559.01	722
2023-06-08	534.00	558.00	534.00	552.02	551.39	1,230
2023-06-07	538.00	540.00	530.00	532.05	531.45	586
2023-06-06	526.00	540.00	520.00	533.69	533.09	2,059

← NewerPage 14 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.