Burckhardt Compression Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	442.00	454.00	439.50	451.66	451.06	1,771
2022-03-14	466.00	468.00	445.54	455.94	455.34	676
2022-03-11	463.00	472.50	460.00	464.24	463.62	1,550
2022-03-10	450.00	463.50	450.00	456.50	455.89	381
2022-03-09	453.50	460.00	453.00	455.15	454.54	1,331
2022-03-08	449.50	461.00	442.50	451.62	451.02	7,264
2022-03-07	422.50	450.00	409.00	450.00	449.40	2,459
2022-03-04	451.00	451.00	429.00	439.06	438.47	840
2022-03-03	455.00	469.50	450.18	461.95	461.34	2,578
2022-03-02	446.50	446.50	432.50	443.48	442.89	7,569
2022-03-01	448.00	457.50	444.00	451.55	450.96	1,300
2022-02-28	425.00	448.50	424.50	437.27	436.69	2,315
2022-02-25	412.00	421.00	412.00	413.95	413.40	754
2022-02-24	394.00	412.00	391.00	399.87	399.34	3,430
2022-02-23	410.50	416.00	405.50	413.18	412.63	359
2022-02-22	402.00	410.50	402.00	404.28	403.74	786
2022-02-21	418.50	418.50	403.00	406.50	405.96	170
2022-02-18	423.50	424.00	417.50	417.90	417.34	312
2022-02-17	424.00	424.50	422.50	424.26	423.70	229
2022-02-16	433.00	433.00	426.00	429.52	428.96	299
2022-02-15	428.00	429.00	424.00	427.15	426.59	675
2022-02-14	442.50	442.50	417.50	434.32	433.74	1,363
2022-02-11	445.50	462.00	445.50	448.93	448.33	637
2022-02-10	454.50	465.50	450.00	455.00	454.39	368
2022-02-09	453.50	453.50	442.50	448.07	447.48	1,398
2022-02-08	444.00	453.50	440.50	448.60	448.01	2,236
2022-02-07	444.00	448.00	444.00	445.69	445.10	360
2022-02-04	448.00	448.00	442.91	443.56	442.97	986
2022-02-03	444.50	448.00	440.50	442.28	441.69	745
2022-02-02	445.50	447.50	440.00	445.11	444.52	620
2022-02-01	436.00	440.00	436.00	438.17	437.59	401
2022-01-31	428.50	437.50	428.50	433.14	432.57	1,865
2022-01-28	425.50	426.50	414.50	423.22	422.66	1,276
2022-01-27	425.50	432.50	424.50	431.02	430.45	550
2022-01-26	441.50	444.00	436.16	437.87	437.29	441
2022-01-25	428.00	442.50	428.00	436.98	436.40	1,233
2022-01-24	448.00	450.00	422.00	435.58	435.01	542
2022-01-21	467.50	470.50	442.00	455.65	455.04	1,232
2022-01-20	470.50	472.50	468.00	469.72	469.09	859
2022-01-19	470.00	478.00	464.50	469.61	468.99	1,332
2022-01-18	474.50	474.74	466.00	474.74	474.11	948
2022-01-17	471.50	482.50	471.50	477.09	476.46	1,122
2022-01-14	456.00	473.00	456.00	467.78	467.16	1,623
2022-01-13	442.50	462.00	442.50	452.72	452.12	1,471
2022-01-12	431.00	444.50	424.50	444.36	443.77	1,217
2022-01-11	438.00	438.00	429.00	430.00	429.43	1,088
2022-01-10	434.50	434.50	423.29	430.13	429.55	2,241
2022-01-07	427.50	431.00	425.00	425.46	424.90	424
2022-01-06	421.50	427.99	421.50	427.94	427.37	491
2022-01-05	434.50	434.50	427.00	431.82	431.25	563
2022-01-04	442.00	442.00	433.50	439.25	438.67	808
2021-12-30	432.00	433.50	430.00	431.50	430.93	1,069
2021-12-29	433.00	434.00	432.52	433.12	432.55	282
2021-12-23	418.50	423.00	418.50	418.83	418.27	107
2021-12-22	408.00	418.04	408.00	411.61	411.06	358
2021-12-21	405.00	407.50	403.00	406.47	405.93	395
2021-12-20	402.00	402.40	399.86	402.40	401.86	243
2021-12-17	410.00	410.00	399.00	410.00	409.45	285
2021-12-16	417.00	417.83	413.00	413.25	412.70	138
2021-12-15	411.00	417.00	409.50	412.13	411.58	7,372

← NewerPage 20 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.