Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 543.00 | 547.00 | 542.00 | 543.96 | 543.34 | 1,264 |
| 2022-12-05 | 541.00 | 547.00 | 538.00 | 542.53 | 541.91 | 1,309 |
| 2022-12-02 | 532.00 | 543.00 | 532.00 | 536.89 | 536.28 | 10,877 |
| 2022-12-01 | 525.00 | 537.00 | 525.00 | 536.02 | 535.41 | 1,368 |
| 2022-11-30 | 507.00 | 519.00 | 507.00 | 510.84 | 510.26 | 2,311 |
| 2022-11-29 | 513.00 | 514.00 | 510.00 | 512.12 | 511.53 | 311 |
| 2022-11-28 | 524.00 | 529.00 | 512.00 | 512.15 | 511.57 | 2,975 |
| 2022-11-25 | 529.00 | 529.00 | 525.95 | 526.00 | 525.40 | 742 |
| 2022-11-24 | 527.00 | 530.00 | 527.00 | 528.22 | 527.62 | 513 |
| 2022-11-23 | 523.00 | 528.00 | 521.00 | 524.90 | 524.30 | 928 |
| 2022-11-22 | 519.00 | 530.00 | 519.00 | 529.89 | 529.29 | 1,008 |
| 2022-11-21 | 518.00 | 521.00 | 516.00 | 519.00 | 518.41 | 614 |
| 2022-11-18 | 508.00 | 516.02 | 508.00 | 514.90 | 514.31 | 535 |
| 2022-11-17 | 492.00 | 510.00 | 492.00 | 504.47 | 503.90 | 1,139 |
| 2022-11-16 | 500.00 | 500.00 | 487.50 | 490.22 | 489.66 | 847 |
| 2022-11-15 | 507.00 | 507.00 | 495.50 | 495.50 | 494.94 | 115 |
| 2022-11-14 | 494.00 | 497.00 | 491.00 | 493.84 | 493.28 | 320 |
| 2022-11-11 | 507.00 | 508.00 | 486.50 | 486.68 | 486.13 | 1,180 |
| 2022-11-10 | 503.00 | 514.00 | 499.50 | 513.00 | 512.42 | 1,033 |
| 2022-11-09 | 495.50 | 508.00 | 495.50 | 504.85 | 504.28 | 7,864 |
| 2022-11-08 | 487.00 | 506.00 | 487.00 | 498.98 | 498.42 | 1,010 |
| 2022-11-07 | 482.00 | 489.00 | 478.50 | 484.52 | 483.97 | 929 |
| 2022-11-04 | 473.50 | 484.00 | 462.00 | 480.90 | 480.36 | 6,898 |
| 2022-11-03 | 467.50 | 474.00 | 467.00 | 472.02 | 471.48 | 925 |
| 2022-11-02 | 473.50 | 482.00 | 471.50 | 476.99 | 476.45 | 1,296 |
| 2022-11-01 | 454.50 | 483.00 | 454.50 | 468.98 | 468.45 | 2,977 |
| 2022-10-31 | 431.00 | 435.50 | 426.50 | 433.52 | 433.03 | 519 |
| 2022-10-28 | 423.50 | 431.00 | 419.50 | 426.70 | 426.22 | 1,053 |
| 2022-10-27 | 427.50 | 428.00 | 424.50 | 428.00 | 427.51 | 113 |
| 2022-10-26 | 429.50 | 432.50 | 424.50 | 427.68 | 427.19 | 279 |
| 2022-10-25 | 425.50 | 428.00 | 423.00 | 425.35 | 424.86 | 188 |
| 2022-10-24 | 416.00 | 427.00 | 416.00 | 421.91 | 421.44 | 216 |
| 2022-10-21 | 415.50 | 420.50 | 412.41 | 418.26 | 417.79 | 312 |
| 2022-10-20 | 417.50 | 424.00 | 417.00 | 419.00 | 418.52 | 216 |
| 2022-10-19 | 433.00 | 434.50 | 418.00 | 422.60 | 422.12 | 530 |
| 2022-10-18 | 429.00 | 436.00 | 427.50 | 433.86 | 433.37 | 976 |
| 2022-10-17 | 417.50 | 419.50 | 413.00 | 416.75 | 416.27 | 332 |
| 2022-10-14 | 416.00 | 420.50 | 410.00 | 418.98 | 418.50 | 802 |
| 2022-10-13 | 398.50 | 408.50 | 394.00 | 401.40 | 400.94 | 1,409 |
| 2022-10-12 | 391.00 | 403.00 | 390.00 | 399.50 | 399.05 | 1,006 |
| 2022-10-11 | 395.00 | 400.00 | 391.00 | 396.89 | 396.44 | 388 |
| 2022-10-10 | 403.50 | 403.50 | 383.13 | 383.13 | 382.69 | 637 |
| 2022-10-07 | 401.50 | 408.00 | 401.50 | 407.48 | 407.02 | 1,522 |
| 2022-10-06 | 402.00 | 404.50 | 397.50 | 401.70 | 401.25 | 501 |
| 2022-10-05 | 390.50 | 397.00 | 389.50 | 395.92 | 395.47 | 642 |
| 2022-10-04 | 383.00 | 391.05 | 382.50 | 383.00 | 382.56 | 798 |
| 2022-10-03 | 363.00 | 376.50 | 362.00 | 376.50 | 376.07 | 864 |
| 2022-09-30 | 366.50 | 370.00 | 363.00 | 365.15 | 364.73 | 1,752 |
| 2022-09-29 | 365.50 | 369.50 | 360.00 | 360.50 | 360.09 | 436 |
| 2022-09-28 | 360.50 | 366.50 | 360.00 | 365.00 | 364.59 | 617 |
| 2022-09-27 | 374.00 | 376.00 | 369.00 | 370.50 | 370.08 | 690 |
| 2022-09-26 | 363.50 | 372.00 | 363.50 | 369.50 | 369.08 | 579 |
| 2022-09-23 | 360.50 | 381.50 | 355.00 | 363.50 | 363.09 | 398 |
| 2022-09-22 | 387.50 | 390.06 | 380.00 | 380.00 | 379.57 | 460 |
| 2022-09-21 | 390.50 | 394.50 | 390.00 | 393.00 | 392.55 | 395 |
| 2022-09-20 | 392.00 | 392.50 | 386.50 | 391.43 | 390.99 | 3,915 |
| 2022-09-16 | 392.50 | 392.50 | 387.50 | 390.50 | 390.06 | 1,590 |
| 2022-09-15 | 409.00 | 409.00 | 393.50 | 396.50 | 396.05 | 1,363 |
| 2022-09-14 | 409.00 | 410.50 | 402.50 | 402.50 | 402.04 | 791 |
| 2022-09-13 | 409.00 | 414.00 | 404.50 | 407.95 | 407.48 | 797 |
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.