Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 562.00 | 566.00 | 560.00 | 563.18 | 562.54 | 991 |
| 2023-03-02 | 568.00 | 569.00 | 562.00 | 564.00 | 563.36 | 662 |
| 2023-03-01 | 577.00 | 581.00 | 567.00 | 570.65 | 570.00 | 7,766 |
| 2023-02-28 | 573.00 | 575.00 | 568.00 | 569.92 | 569.28 | 166 |
| 2023-02-27 | 581.00 | 584.00 | 578.54 | 579.88 | 579.22 | 699 |
| 2023-02-24 | 592.00 | 592.00 | 578.56 | 587.48 | 586.81 | 452 |
| 2023-02-23 | 585.00 | 589.99 | 581.00 | 589.99 | 589.32 | 159 |
| 2023-02-22 | 581.00 | 595.94 | 581.00 | 587.91 | 587.25 | 353 |
| 2023-02-21 | 587.00 | 598.00 | 587.00 | 594.99 | 594.31 | 665 |
| 2023-02-20 | 586.00 | 588.00 | 580.00 | 584.99 | 584.33 | 653 |
| 2023-02-17 | 583.00 | 592.00 | 583.00 | 587.43 | 586.77 | 180 |
| 2023-02-16 | 592.00 | 592.99 | 581.00 | 591.98 | 591.31 | 550 |
| 2023-02-15 | 581.00 | 591.00 | 581.00 | 591.00 | 590.33 | 637 |
| 2023-02-14 | 576.00 | 585.00 | 576.00 | 577.02 | 576.36 | 321 |
| 2023-02-13 | 574.00 | 584.00 | 574.00 | 580.00 | 579.34 | 418 |
| 2023-02-10 | 578.00 | 578.00 | 566.00 | 573.82 | 573.17 | 232 |
| 2023-02-09 | 581.00 | 588.00 | 580.00 | 586.02 | 585.35 | 782 |
| 2023-02-08 | 579.00 | 590.00 | 578.68 | 579.98 | 579.32 | 1,189 |
| 2023-02-07 | 576.00 | 579.00 | 573.00 | 574.00 | 573.34 | 223 |
| 2023-02-06 | 579.00 | 579.00 | 567.17 | 570.80 | 570.15 | 1,950 |
| 2023-02-03 | 570.00 | 584.00 | 564.87 | 582.84 | 582.18 | 726 |
| 2023-02-02 | 568.00 | 573.00 | 567.00 | 568.48 | 567.83 | 151 |
| 2023-02-01 | 569.00 | 570.00 | 564.00 | 568.98 | 568.33 | 238 |
| 2023-01-31 | 567.00 | 569.00 | 562.99 | 566.98 | 566.34 | 1,093 |
| 2023-01-30 | 572.00 | 575.06 | 569.94 | 570.00 | 569.35 | 1,281 |
| 2023-01-27 | 574.00 | 577.00 | 571.00 | 574.12 | 573.46 | 660 |
| 2023-01-26 | 574.00 | 574.00 | 566.00 | 570.33 | 569.68 | 779 |
| 2023-01-25 | 590.00 | 591.00 | 564.82 | 569.15 | 568.50 | 526 |
| 2023-01-24 | 594.00 | 594.00 | 586.00 | 589.88 | 589.21 | 811 |
| 2023-01-23 | 576.00 | 583.00 | 572.00 | 580.23 | 579.57 | 866 |
| 2023-01-20 | 579.00 | 581.00 | 570.00 | 575.18 | 574.53 | 312 |
| 2023-01-19 | 564.00 | 583.00 | 563.00 | 563.61 | 562.97 | 2,575 |
| 2023-01-18 | 569.00 | 576.00 | 559.00 | 573.00 | 572.34 | 6,339 |
| 2023-01-17 | 559.00 | 565.00 | 556.00 | 557.02 | 556.39 | 534 |
| 2023-01-16 | 543.00 | 565.00 | 543.00 | 555.32 | 554.69 | 2,572 |
| 2023-01-13 | 550.00 | 550.00 | 535.00 | 539.00 | 538.39 | 1,442 |
| 2023-01-12 | 552.00 | 552.00 | 537.00 | 542.94 | 542.32 | 2,365 |
| 2023-01-11 | 552.00 | 558.00 | 547.00 | 547.00 | 546.37 | 416 |
| 2023-01-10 | 553.00 | 554.00 | 551.00 | 553.00 | 552.37 | 333 |
| 2023-01-09 | 564.00 | 564.02 | 557.00 | 562.00 | 561.36 | 381 |
| 2023-01-06 | 551.00 | 562.00 | 548.00 | 562.00 | 561.36 | 1,065 |
| 2023-01-05 | 560.00 | 563.00 | 553.00 | 554.00 | 553.37 | 500 |
| 2023-01-04 | 553.00 | 560.00 | 550.00 | 560.00 | 559.36 | 410 |
| 2023-01-03 | 560.00 | 562.00 | 553.44 | 553.44 | 552.81 | 272 |
| 2022-12-30 | 559.00 | 562.00 | 548.00 | 551.00 | 550.37 | 1,223 |
| 2022-12-29 | 556.00 | 564.00 | 556.00 | 558.00 | 557.37 | 900 |
| 2022-12-28 | 554.00 | 561.00 | 552.00 | 553.00 | 552.37 | 876 |
| 2022-12-23 | 548.00 | 552.00 | 547.00 | 552.00 | 551.37 | 451 |
| 2022-12-22 | 550.00 | 555.00 | 546.00 | 549.00 | 548.37 | 1,869 |
| 2022-12-21 | 545.00 | 552.00 | 532.00 | 533.00 | 532.39 | 1,641 |
| 2022-12-20 | 544.00 | 553.00 | 539.00 | 547.95 | 547.32 | 11,639 |
| 2022-12-19 | 545.00 | 549.00 | 538.00 | 544.71 | 544.10 | 2,573 |
| 2022-12-16 | 546.00 | 546.00 | 531.00 | 540.00 | 539.39 | 1,246 |
| 2022-12-15 | 534.00 | 542.00 | 534.00 | 537.96 | 537.35 | 640 |
| 2022-12-14 | 536.00 | 544.00 | 530.00 | 542.12 | 541.51 | 913 |
| 2022-12-13 | 536.00 | 550.00 | 535.00 | 543.43 | 542.81 | 540 |
| 2022-12-12 | 549.00 | 549.00 | 537.00 | 537.00 | 536.39 | 809 |
| 2022-12-09 | 547.00 | 556.00 | 547.00 | 555.00 | 554.36 | 6,416 |
| 2022-12-08 | 531.00 | 546.00 | 531.00 | 543.00 | 542.38 | 1,775 |
| 2022-12-07 | 541.00 | 543.00 | 536.00 | 540.30 | 539.69 | 961 |
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.