Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 557.00 | 557.00 | 544.95 | 549.93 | 549.31 | 273 |
| 2023-06-02 | 539.00 | 546.00 | 532.00 | 536.78 | 536.17 | 2,664 |
| 2023-06-01 | 559.00 | 559.00 | 535.00 | 537.18 | 536.57 | 1,439 |
| 2023-05-31 | 552.00 | 562.00 | 549.87 | 557.00 | 556.37 | 3,229 |
| 2023-05-30 | 559.00 | 563.00 | 553.00 | 560.18 | 559.54 | 301 |
| 2023-05-26 | 551.00 | 555.00 | 544.00 | 554.83 | 554.20 | 6,320 |
| 2023-05-25 | 541.00 | 546.00 | 540.00 | 542.73 | 542.12 | 902 |
| 2023-05-24 | 549.00 | 554.00 | 540.00 | 543.35 | 542.73 | 623 |
| 2023-05-23 | 564.00 | 570.00 | 553.00 | 556.00 | 555.37 | 274 |
| 2023-05-22 | 554.00 | 564.00 | 554.00 | 563.00 | 562.36 | 447 |
| 2023-05-19 | 545.00 | 560.00 | 543.00 | 558.00 | 557.36 | 827 |
| 2023-05-17 | 545.00 | 545.00 | 538.00 | 539.16 | 538.55 | 470 |
| 2023-05-16 | 555.00 | 558.00 | 546.00 | 546.05 | 545.43 | 231 |
| 2023-05-15 | 555.00 | 564.00 | 555.00 | 559.00 | 558.36 | 3,952 |
| 2023-05-12 | 557.00 | 560.00 | 555.00 | 555.00 | 554.37 | 445 |
| 2023-05-11 | 566.00 | 569.00 | 554.00 | 556.06 | 555.42 | 2,908 |
| 2023-05-10 | 575.00 | 575.00 | 558.00 | 569.18 | 568.53 | 751 |
| 2023-05-09 | 573.00 | 576.00 | 569.94 | 575.98 | 575.32 | 4,496 |
| 2023-05-05 | 577.00 | 583.00 | 567.00 | 578.86 | 578.20 | 1,269 |
| 2023-05-04 | 540.00 | 548.00 | 538.00 | 541.98 | 541.36 | 730 |
| 2023-05-03 | 542.00 | 544.00 | 535.00 | 539.97 | 539.36 | 292 |
| 2023-05-02 | 549.00 | 549.00 | 541.00 | 543.00 | 542.38 | 271 |
| 2023-04-28 | 551.00 | 551.00 | 545.99 | 550.00 | 549.37 | 446 |
| 2023-04-27 | 545.00 | 555.00 | 544.00 | 548.00 | 547.37 | 2,775 |
| 2023-04-26 | 544.00 | 544.00 | 536.00 | 540.52 | 539.90 | 265 |
| 2023-04-25 | 554.00 | 557.00 | 547.00 | 547.00 | 546.37 | 160 |
| 2023-04-24 | 570.00 | 572.00 | 556.00 | 561.62 | 560.98 | 236 |
| 2023-04-21 | 575.00 | 578.00 | 571.47 | 571.47 | 570.82 | 10,224 |
| 2023-04-20 | 573.00 | 578.00 | 572.00 | 574.93 | 574.28 | 3,477 |
| 2023-04-19 | 560.00 | 573.00 | 558.00 | 570.98 | 570.33 | 3,028 |
| 2023-04-18 | 557.00 | 560.00 | 554.86 | 557.03 | 556.40 | 485 |
| 2023-04-17 | 553.00 | 560.00 | 551.94 | 557.98 | 557.35 | 1,050 |
| 2023-04-14 | 543.00 | 553.00 | 541.00 | 550.84 | 550.22 | 2,288 |
| 2023-04-13 | 539.00 | 542.00 | 533.00 | 541.98 | 541.36 | 607 |
| 2023-04-12 | 529.00 | 535.00 | 528.00 | 530.88 | 530.28 | 1,156 |
| 2023-04-11 | 527.00 | 529.00 | 523.95 | 524.02 | 523.42 | 428 |
| 2023-04-06 | 530.00 | 531.88 | 521.00 | 521.64 | 521.04 | 550 |
| 2023-04-05 | 536.00 | 536.00 | 528.00 | 530.00 | 529.40 | 1,186 |
| 2023-04-04 | 550.00 | 550.00 | 533.00 | 534.98 | 534.37 | 1,140 |
| 2023-04-03 | 563.00 | 563.00 | 545.00 | 555.02 | 554.39 | 911 |
| 2023-03-31 | 564.00 | 569.00 | 563.00 | 566.76 | 566.11 | 12,865 |
| 2023-03-30 | 572.00 | 578.00 | 565.00 | 574.41 | 573.75 | 775 |
| 2023-03-29 | 553.00 | 569.61 | 553.00 | 556.52 | 555.89 | 2,209 |
| 2023-03-28 | 545.00 | 550.00 | 544.00 | 545.02 | 544.40 | 900 |
| 2023-03-27 | 540.00 | 549.00 | 540.00 | 546.05 | 545.43 | 442 |
| 2023-03-24 | 536.00 | 544.00 | 533.00 | 535.02 | 534.41 | 1,388 |
| 2023-03-23 | 527.00 | 556.00 | 527.00 | 548.34 | 547.72 | 1,390 |
| 2023-03-22 | 530.00 | 535.00 | 526.00 | 526.00 | 525.40 | 760 |
| 2023-03-21 | 526.00 | 537.00 | 526.00 | 533.38 | 532.77 | 1,388 |
| 2023-03-20 | 508.00 | 521.00 | 508.00 | 517.48 | 516.89 | 2,948 |
| 2023-03-17 | 524.00 | 526.00 | 516.44 | 518.00 | 517.41 | 229 |
| 2023-03-16 | 517.00 | 520.00 | 504.00 | 516.00 | 515.41 | 465 |
| 2023-03-15 | 533.00 | 533.00 | 510.00 | 519.51 | 518.92 | 1,583 |
| 2023-03-14 | 519.00 | 529.00 | 516.00 | 527.00 | 526.40 | 303 |
| 2023-03-13 | 533.00 | 533.00 | 517.84 | 522.49 | 521.90 | 332 |
| 2023-03-10 | 532.00 | 536.00 | 527.00 | 534.21 | 533.60 | 901 |
| 2023-03-09 | 549.00 | 553.00 | 533.00 | 541.00 | 540.38 | 7,195 |
| 2023-03-08 | 553.00 | 554.00 | 546.00 | 550.00 | 549.37 | 567 |
| 2023-03-07 | 558.00 | 558.00 | 552.00 | 552.02 | 551.39 | 997 |
| 2023-03-06 | 561.00 | 563.00 | 558.00 | 558.00 | 557.36 | 766 |
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.