Burckhardt Compression Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	408.50	408.50	404.50	405.00	404.54	774
2022-09-09	398.00	401.50	397.00	398.50	398.05	560
2022-09-08	393.50	400.00	392.00	400.00	399.55	223
2022-09-07	394.00	396.91	392.00	394.00	393.55	47
2022-09-06	398.00	400.00	394.00	397.50	397.05	649
2022-09-05	396.00	398.00	393.50	396.00	395.55	372
2022-09-02	397.50	406.00	396.50	405.86	405.40	744
2022-09-01	401.00	401.00	394.00	399.50	399.05	294
2022-08-31	414.00	414.00	410.00	410.00	409.53	581
2022-08-30	422.00	425.50	415.50	418.88	418.40	793
2022-08-26	425.50	428.00	424.00	424.64	424.16	360
2022-08-25	423.50	426.50	423.50	426.50	426.02	308
2022-08-24	416.00	424.50	416.00	422.08	421.60	429
2022-08-23	418.50	421.50	418.00	420.10	419.63	271
2022-08-22	420.00	425.00	418.00	418.50	418.02	614
2022-08-19	429.00	429.00	424.50	424.50	424.02	433
2022-08-18	430.50	441.00	430.50	440.00	439.50	1,033
2022-08-17	440.50	440.50	425.00	428.50	428.01	404
2022-08-16	443.00	445.00	437.50	440.00	439.50	1,893
2022-08-15	444.50	448.50	443.50	446.75	446.24	1,389
2022-08-12	442.00	446.50	442.00	445.98	445.48	264
2022-08-11	440.00	443.50	438.00	441.50	441.00	736
2022-08-10	424.50	437.50	424.50	437.50	437.00	2,243
2022-08-09	425.00	427.00	419.50	425.70	425.22	9,124
2022-08-08	424.00	426.50	420.00	424.82	424.34	1,081
2022-08-05	424.50	425.56	420.57	422.50	422.02	559
2022-08-04	430.50	430.50	425.50	427.31	426.82	2,685
2022-08-03	424.50	430.00	424.50	425.33	424.84	835
2022-08-02	422.00	426.50	416.50	423.50	423.02	855
2022-07-29	420.00	430.50	420.00	428.50	428.01	1,361
2022-07-28	421.50	421.50	413.00	418.89	418.41	860
2022-07-27	410.00	415.50	409.00	415.50	415.03	2,811
2022-07-26	415.00	418.50	410.00	415.28	414.81	327
2022-07-25	411.50	416.00	411.50	414.00	413.53	528
2022-07-22	415.50	417.50	412.00	417.50	417.03	927
2022-07-21	412.50	414.50	411.00	411.17	410.70	1,212
2022-07-20	410.50	415.00	406.00	412.11	411.64	1,356
2022-07-19	401.50	409.50	401.50	403.49	403.03	633
2022-07-18	403.50	404.00	400.00	402.50	402.04	717
2022-07-15	395.50	399.50	395.37	397.06	396.61	841
2022-07-14	401.00	401.11	391.50	401.11	400.65	319
2022-07-13	403.50	403.50	393.50	400.12	399.67	683
2022-07-12	401.50	405.00	399.00	403.81	403.35	867
2022-07-11	399.50	408.93	399.50	404.63	404.17	752
2022-07-08	406.50	410.00	404.85	406.86	406.40	739
2022-07-07	397.50	408.00	397.50	404.00	403.54	2,597
2022-07-06	384.00	389.50	382.50	388.33	387.89	2,469
2022-07-05	392.50	393.00	380.00	387.67	387.23	1,869
2022-07-04	396.50	398.00	395.41	395.50	394.98	823
2022-07-01	398.00	401.50	393.50	395.50	394.98	1,143
2022-06-30	398.00	400.50	393.00	400.50	399.97	1,592
2022-06-29	405.00	405.50	401.50	405.50	404.96	566
2022-06-28	416.50	416.50	408.50	413.00	412.45	578
2022-06-27	418.00	422.00	414.50	416.30	415.74	1,076
2022-06-24	410.00	411.50	407.00	410.00	409.46	626
2022-06-23	421.50	421.50	407.50	418.00	417.44	429
2022-06-22	432.50	434.50	424.50	430.22	429.65	2,168
2022-06-21	430.50	432.50	423.00	431.50	430.92	639
2022-06-20	420.00	421.79	419.50	419.92	419.36	669
2022-06-17	432.00	442.31	426.50	428.00	427.43	1,410

← NewerPage 18 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.