Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 420.50 | 420.50 | 411.00 | 415.37 | 414.82 | 282 |
| 2021-12-13 | 417.50 | 421.54 | 414.50 | 419.46 | 418.91 | 1,183 |
| 2021-12-10 | 410.00 | 412.67 | 410.00 | 412.67 | 412.13 | 185 |
| 2021-12-09 | 416.00 | 418.22 | 414.50 | 417.04 | 416.49 | 445 |
| 2021-12-08 | 423.00 | 423.00 | 418.00 | 419.37 | 418.81 | 255 |
| 2021-12-07 | 428.00 | 428.00 | 422.23 | 422.23 | 421.67 | 258 |
| 2021-12-06 | 415.50 | 421.00 | 414.50 | 420.32 | 419.76 | 200 |
| 2021-12-03 | 414.00 | 416.45 | 411.50 | 416.17 | 415.61 | 459 |
| 2021-12-02 | 411.00 | 414.00 | 409.02 | 409.02 | 408.48 | 563 |
| 2021-12-01 | 408.50 | 415.50 | 408.50 | 415.50 | 414.95 | 386 |
| 2021-11-30 | 404.00 | 414.50 | 404.00 | 412.71 | 412.16 | 806 |
| 2021-11-29 | 408.50 | 410.01 | 408.50 | 409.66 | 409.12 | 178 |
| 2021-11-26 | 401.50 | 410.00 | 401.50 | 406.30 | 405.76 | 413 |
| 2021-11-25 | 421.00 | 424.00 | 413.50 | 417.05 | 416.50 | 289 |
| 2021-11-24 | 420.50 | 420.50 | 419.50 | 419.74 | 419.18 | 301 |
| 2021-11-23 | 420.50 | 428.50 | 419.49 | 419.49 | 418.93 | 497 |
| 2021-11-22 | 422.00 | 429.00 | 422.00 | 428.70 | 428.13 | 731 |
| 2021-11-19 | 419.00 | 420.50 | 417.00 | 420.02 | 419.47 | 613 |
| 2021-11-18 | 428.00 | 428.00 | 422.00 | 424.75 | 424.19 | 234 |
| 2021-11-17 | 428.50 | 428.50 | 422.00 | 422.53 | 421.97 | 404 |
| 2021-11-16 | 424.00 | 432.50 | 423.50 | 429.78 | 429.21 | 491 |
| 2021-11-15 | 435.00 | 435.50 | 421.50 | 431.80 | 431.22 | 609 |
| 2021-11-12 | 434.50 | 450.50 | 429.40 | 441.61 | 441.03 | 1,460 |
| 2021-11-11 | 423.50 | 433.00 | 423.50 | 430.84 | 430.27 | 987 |
| 2021-11-10 | 414.50 | 423.50 | 409.00 | 415.87 | 415.32 | 1,562 |
| 2021-11-09 | 415.00 | 417.00 | 410.00 | 415.16 | 414.61 | 1,603 |
| 2021-11-08 | 394.50 | 403.50 | 393.91 | 399.42 | 398.89 | 1,893 |
| 2021-11-05 | 395.00 | 395.00 | 390.37 | 393.00 | 392.47 | 223 |
| 2021-11-04 | 404.00 | 404.00 | 392.50 | 401.50 | 400.96 | 437 |
| 2021-11-03 | 395.00 | 400.00 | 395.00 | 397.52 | 396.99 | 182 |
| 2021-11-02 | 405.50 | 405.50 | 392.00 | 394.94 | 394.41 | 395 |
| 2021-11-01 | 397.00 | 402.00 | 384.50 | 400.53 | 400.00 | 3,161 |
| 2021-10-29 | 396.00 | 398.00 | 390.00 | 394.37 | 393.85 | 265 |
| 2021-10-28 | 397.00 | 399.00 | 393.50 | 396.00 | 395.47 | 124 |
| 2021-10-27 | 412.00 | 412.50 | 403.00 | 409.26 | 408.71 | 445 |
| 2021-10-26 | 406.00 | 414.00 | 404.00 | 412.27 | 411.72 | 817 |
| 2021-10-25 | 400.00 | 400.00 | 393.50 | 397.40 | 396.87 | 200 |
← NewerPage 21 of 21 · 1,237 trading days
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.