Burckhardt Compression Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	474.00	480.00	474.00	475.52	475.52	482
2026-07-29	483.00	485.50	473.50	474.95	474.95	1,188
2026-07-28	481.00	488.25	479.50	485.20	485.20	620
2026-07-27	488.00	488.00	477.50	480.00	480.00	532
2026-07-24	479.75	484.50	472.51	472.51	472.51	695
2026-07-23	476.00	479.00	474.00	475.61	475.61	606
2026-07-22	473.00	478.50	472.50	472.50	472.50	281
2026-07-21	467.00	475.00	465.00	474.00	474.00	807
2026-07-20	464.50	471.00	464.50	468.00	468.00	537
2026-07-17	468.00	468.00	458.00	465.61	465.61	498
2026-07-16	469.00	470.25	465.00	466.00	466.00	224
2026-07-15	465.00	470.50	464.00	467.50	467.50	794
2026-07-14	459.00	463.50	459.00	460.29	460.29	160
2026-07-13	456.50	462.00	455.75	460.49	460.49	413
2026-07-10	455.00	458.50	452.00	456.47	456.47	902
2026-07-09	449.75	456.50	448.50	455.11	455.11	1,056
2026-07-08	441.50	465.00	435.50	438.77	438.77	1,197
2026-07-07	460.00	460.25	447.98	450.50	450.50	4,980
2026-07-06	482.00	482.00	474.49	474.49	456.49	797
2026-07-03	485.50	485.50	479.50	481.48	481.30	3,308
2026-07-02	475.50	485.00	472.00	478.50	478.32	569
2026-07-01	477.00	479.00	468.50	473.48	473.30	12,542
2026-06-30	500.00	500.00	470.00	472.82	472.64	1,481
2026-06-29	478.00	478.00	469.50	471.61	471.43	889
2026-06-26	481.00	489.00	478.50	479.55	479.36	5,354
2026-06-25	493.00	493.00	490.00	490.30	490.11	833
2026-06-24	489.75	491.50	486.50	490.25	490.06	1,145
2026-06-23	492.50	492.50	487.50	489.52	489.34	4,471
2026-06-22	496.50	496.50	490.00	491.95	491.76	967
2026-06-19	493.00	500.85	488.50	494.59	494.40	4,861
2026-06-18	488.50	494.50	484.00	492.53	492.34	5,742
2026-06-17	490.50	494.00	485.50	489.91	489.73	143
2026-06-16	478.00	485.62	472.50	482.75	482.57	6,306
2026-06-15	471.50	478.00	471.50	477.48	477.30	357
2026-06-12	453.50	459.50	453.25	454.58	454.40	1,203
2026-06-11	458.50	458.50	446.00	449.00	448.83	1,602
2026-06-10	458.50	458.50	452.00	455.00	454.83	2,217
2026-06-09	461.50	470.00	460.93	461.06	460.88	218
2026-06-08	458.50	458.57	448.00	458.57	458.39	1,436
2026-06-05	459.50	472.25	459.50	465.18	465.00	2,627
2026-06-04	453.00	481.00	449.00	450.50	450.33	4,657
2026-06-03	512.00	512.00	505.00	507.00	506.81	772
2026-06-02	518.00	518.00	503.00	506.28	506.09	1,035
2026-06-01	511.00	521.00	499.50	499.60	499.41	5,381
2026-05-29	508.00	519.00	504.50	516.38	516.18	1,605
2026-05-28	503.00	510.98	501.00	506.00	505.81	1,291
2026-05-27	515.00	522.00	511.00	513.17	512.97	618
2026-05-26	499.00	514.00	499.00	512.13	511.93	754
2026-05-22	498.00	499.00	494.50	497.45	497.26	2,967
2026-05-21	506.00	506.00	493.00	497.08	496.89	2,298
2026-05-20	513.00	523.00	507.00	517.13	516.94	1,923
2026-05-19	518.00	518.00	508.00	515.00	514.80	1,803
2026-05-18	515.00	519.00	505.00	513.44	513.24	506
2026-05-15	516.00	518.00	511.00	517.05	516.86	773
2026-05-13	522.00	525.00	517.00	518.37	518.17	394
2026-05-12	522.00	524.00	516.00	516.00	515.80	621
2026-05-11	523.00	525.00	521.00	521.39	521.19	701
2026-05-08	529.00	532.00	523.00	527.00	526.80	860
2026-05-07	542.00	545.00	529.00	536.71	536.51	561
2026-05-06	527.00	541.50	527.00	540.00	539.80	510

← NewerPage 2 of 21 · 1,243 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.