Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-16 | 444.00 | 444.00 | 427.00 | 441.32 | 440.73 | 2,583 |
| 2022-06-15 | 450.50 | 453.50 | 444.00 | 451.50 | 450.90 | 1,174 |
| 2022-06-14 | 431.00 | 446.50 | 430.00 | 443.31 | 442.72 | 1,847 |
| 2022-06-13 | 434.00 | 451.50 | 434.00 | 449.61 | 449.02 | 2,735 |
| 2022-06-10 | 480.00 | 480.00 | 457.00 | 459.50 | 458.89 | 501 |
| 2022-06-09 | 493.50 | 499.50 | 492.00 | 493.86 | 493.21 | 2,589 |
| 2022-06-08 | 495.00 | 500.00 | 485.00 | 500.00 | 499.34 | 5,108 |
| 2022-06-07 | 485.50 | 504.00 | 485.50 | 497.00 | 496.34 | 3,434 |
| 2022-06-01 | 480.00 | 488.00 | 480.00 | 485.33 | 484.69 | 2,669 |
| 2022-05-31 | 482.50 | 485.50 | 478.00 | 483.50 | 482.86 | 1,228 |
| 2022-05-30 | 481.00 | 484.00 | 479.94 | 480.61 | 479.97 | 815 |
| 2022-05-27 | 475.00 | 475.50 | 469.50 | 475.50 | 474.87 | 1,003 |
| 2022-05-25 | 465.00 | 468.56 | 463.00 | 465.32 | 464.70 | 591 |
| 2022-05-24 | 470.00 | 472.00 | 463.50 | 470.14 | 469.52 | 641 |
| 2022-05-23 | 463.00 | 471.00 | 460.00 | 462.93 | 462.31 | 1,839 |
| 2022-05-20 | 468.50 | 469.00 | 458.00 | 462.63 | 462.01 | 1,191 |
| 2022-05-19 | 459.00 | 462.00 | 454.61 | 458.16 | 457.55 | 665 |
| 2022-05-18 | 476.00 | 477.50 | 464.00 | 471.93 | 471.31 | 530 |
| 2022-05-17 | 472.00 | 474.50 | 470.68 | 472.86 | 472.23 | 1,449 |
| 2022-05-16 | 466.50 | 470.00 | 460.50 | 468.63 | 468.01 | 502 |
| 2022-05-13 | 455.50 | 467.00 | 454.00 | 465.36 | 464.74 | 882 |
| 2022-05-12 | 454.00 | 454.00 | 447.44 | 448.76 | 448.16 | 1,072 |
| 2022-05-11 | 453.00 | 462.50 | 452.79 | 452.79 | 452.18 | 1,529 |
| 2022-05-10 | 450.50 | 458.00 | 448.50 | 454.00 | 453.39 | 515 |
| 2022-05-09 | 460.50 | 467.50 | 449.50 | 461.18 | 460.57 | 19,064 |
| 2022-05-06 | 477.50 | 477.50 | 460.50 | 472.00 | 471.37 | 540 |
| 2022-05-05 | 489.00 | 494.00 | 480.00 | 491.36 | 490.71 | 786 |
| 2022-05-04 | 485.00 | 488.50 | 483.50 | 484.69 | 484.05 | 304 |
| 2022-05-03 | 492.00 | 492.00 | 487.00 | 489.55 | 488.90 | 258 |
| 2022-04-29 | 507.00 | 509.00 | 498.50 | 504.38 | 503.71 | 1,222 |
| 2022-04-28 | 502.00 | 502.00 | 494.50 | 498.26 | 497.59 | 452 |
| 2022-04-27 | 484.00 | 502.00 | 483.00 | 492.69 | 492.04 | 2,492 |
| 2022-04-26 | 487.00 | 488.00 | 478.73 | 486.46 | 485.82 | 712 |
| 2022-04-25 | 485.00 | 487.50 | 478.50 | 484.80 | 484.15 | 897 |
| 2022-04-22 | 500.00 | 501.00 | 491.50 | 494.86 | 494.20 | 423 |
| 2022-04-21 | 503.00 | 514.00 | 502.00 | 513.83 | 513.15 | 879 |
| 2022-04-20 | 497.50 | 507.00 | 497.50 | 507.00 | 506.32 | 503 |
| 2022-04-19 | 497.00 | 502.00 | 493.50 | 502.00 | 501.33 | 447 |
| 2022-04-14 | 493.00 | 501.00 | 491.02 | 496.07 | 495.41 | 710 |
| 2022-04-13 | 490.50 | 490.50 | 486.50 | 489.00 | 488.35 | 645 |
| 2022-04-12 | 483.50 | 492.50 | 482.00 | 488.99 | 488.34 | 272 |
| 2022-04-11 | 485.50 | 488.14 | 485.50 | 488.14 | 487.49 | 364 |
| 2022-04-08 | 492.50 | 492.50 | 488.98 | 492.11 | 491.45 | 1,243 |
| 2022-04-07 | 485.50 | 490.00 | 484.50 | 487.84 | 487.19 | 615 |
| 2022-04-06 | 483.50 | 486.56 | 480.00 | 481.96 | 481.32 | 914 |
| 2022-04-05 | 490.00 | 491.00 | 482.50 | 486.87 | 486.22 | 2,490 |
| 2022-04-04 | 484.00 | 485.50 | 476.00 | 483.52 | 482.88 | 1,679 |
| 2022-04-01 | 485.00 | 488.50 | 477.00 | 481.11 | 480.47 | 387 |
| 2022-03-31 | 502.00 | 502.00 | 490.00 | 491.50 | 490.84 | 598 |
| 2022-03-30 | 513.00 | 513.00 | 492.94 | 496.91 | 496.25 | 1,322 |
| 2022-03-29 | 529.00 | 529.41 | 512.00 | 527.77 | 527.07 | 788 |
| 2022-03-28 | 524.00 | 540.00 | 524.00 | 533.52 | 532.82 | 2,052 |
| 2022-03-25 | 518.00 | 526.00 | 518.00 | 522.21 | 521.51 | 3,297 |
| 2022-03-24 | 510.00 | 519.00 | 509.00 | 515.28 | 514.60 | 1,623 |
| 2022-03-23 | 493.50 | 513.00 | 493.50 | 506.31 | 505.64 | 2,712 |
| 2022-03-22 | 490.50 | 494.50 | 487.50 | 493.16 | 492.50 | 1,155 |
| 2022-03-21 | 482.00 | 491.44 | 480.00 | 487.50 | 486.85 | 759 |
| 2022-03-18 | 461.50 | 479.50 | 460.00 | 472.41 | 471.78 | 1,144 |
| 2022-03-17 | 466.50 | 468.00 | 455.00 | 465.50 | 464.88 | 236 |
| 2022-03-16 | 456.50 | 464.50 | 454.00 | 458.96 | 458.35 | 1,110 |
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.