Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 521.00 | 521.00 | 513.00 | 517.00 | 516.80 | 781 |
| 2026-04-30 | 512.00 | 528.00 | 512.00 | 526.00 | 525.80 | 712 |
| 2026-04-29 | 522.00 | 524.00 | 515.00 | 518.35 | 518.16 | 8,520 |
| 2026-04-28 | 531.00 | 531.50 | 519.98 | 519.98 | 519.78 | 552 |
| 2026-04-27 | 530.00 | 541.00 | 526.00 | 529.98 | 529.78 | 3,384 |
| 2026-04-24 | 528.00 | 529.03 | 522.00 | 525.00 | 524.80 | 851 |
| 2026-04-23 | 529.00 | 530.00 | 525.00 | 528.00 | 527.80 | 485 |
| 2026-04-22 | 532.00 | 533.00 | 524.00 | 524.00 | 523.80 | 3,301 |
| 2026-04-21 | 536.00 | 536.00 | 527.00 | 531.15 | 530.95 | 422 |
| 2026-04-20 | 539.00 | 539.00 | 530.00 | 532.83 | 532.63 | 328 |
| 2026-04-17 | 529.00 | 544.00 | 529.00 | 534.46 | 534.26 | 1,969 |
| 2026-04-16 | 518.00 | 528.00 | 518.00 | 523.63 | 523.43 | 468 |
| 2026-04-15 | 535.00 | 535.00 | 517.00 | 527.64 | 527.44 | 500 |
| 2026-04-14 | 523.00 | 531.00 | 523.00 | 528.98 | 528.78 | 1,020 |
| 2026-04-13 | 510.00 | 514.00 | 509.00 | 511.83 | 511.64 | 427 |
| 2026-04-10 | 511.00 | 521.00 | 511.00 | 518.81 | 518.61 | 883 |
| 2026-04-09 | 512.00 | 512.00 | 504.00 | 506.00 | 505.81 | 155 |
| 2026-04-08 | 510.50 | 517.00 | 510.00 | 512.31 | 512.11 | 3,434 |
| 2026-04-07 | 488.50 | 497.50 | 486.00 | 486.36 | 486.17 | 1,522 |
| 2026-04-02 | 480.00 | 488.01 | 477.50 | 488.01 | 487.82 | 1,483 |
| 2026-04-01 | 489.50 | 492.50 | 486.67 | 488.57 | 488.38 | 2,630 |
| 2026-03-31 | 478.00 | 478.00 | 469.00 | 472.48 | 472.30 | 895 |
| 2026-03-30 | 474.50 | 477.50 | 468.50 | 477.01 | 476.83 | 903 |
| 2026-03-27 | 494.50 | 494.50 | 476.00 | 477.82 | 477.63 | 232 |
| 2026-03-26 | 491.50 | 495.00 | 487.00 | 493.04 | 492.85 | 5,630 |
| 2026-03-25 | 488.00 | 496.50 | 480.00 | 491.79 | 491.61 | 3,178 |
| 2026-03-24 | 515.00 | 515.00 | 497.50 | 500.55 | 500.36 | 696 |
| 2026-03-23 | 485.00 | 518.00 | 477.75 | 508.80 | 508.61 | 372 |
| 2026-03-20 | 499.50 | 506.00 | 495.50 | 497.43 | 497.24 | 945 |
| 2026-03-19 | 520.00 | 520.00 | 495.98 | 505.72 | 505.53 | 465 |
| 2026-03-18 | 536.00 | 539.00 | 522.00 | 528.65 | 528.45 | 5,574 |
| 2026-03-17 | 532.00 | 536.00 | 526.00 | 532.29 | 532.08 | 6,551 |
| 2026-03-16 | 521.00 | 527.00 | 515.00 | 521.58 | 521.38 | 906 |
| 2026-03-13 | 523.00 | 526.03 | 520.96 | 524.24 | 524.04 | 214 |
| 2026-03-12 | 524.50 | 530.00 | 524.50 | 525.16 | 524.96 | 341 |
| 2026-03-11 | 515.00 | 522.55 | 515.00 | 518.53 | 518.33 | 336 |
| 2026-03-10 | 542.00 | 542.00 | 514.55 | 522.65 | 522.45 | 1,999 |
| 2026-03-09 | 536.00 | 536.00 | 497.50 | 506.97 | 506.77 | 2,411 |
| 2026-03-06 | 554.00 | 556.00 | 546.00 | 548.44 | 548.23 | 411 |
| 2026-03-05 | 559.00 | 559.00 | 548.00 | 553.99 | 553.78 | 242 |
| 2026-03-04 | 546.00 | 556.00 | 545.00 | 551.56 | 551.35 | 257 |
| 2026-03-03 | 566.50 | 566.50 | 545.61 | 545.92 | 545.71 | 5,680 |
| 2026-03-02 | 573.00 | 575.00 | 564.26 | 571.93 | 571.72 | 1,378 |
| 2026-02-27 | 577.00 | 580.00 | 572.89 | 574.89 | 574.67 | 90 |
| 2026-02-26 | 574.00 | 586.00 | 574.00 | 578.01 | 577.79 | 1,068 |
| 2026-02-25 | 576.00 | 582.00 | 575.00 | 575.29 | 575.08 | 442 |
| 2026-02-24 | 579.00 | 583.00 | 575.00 | 579.76 | 579.54 | 1,077 |
| 2026-02-23 | 577.00 | 579.00 | 572.00 | 575.69 | 575.47 | 211 |
| 2026-02-20 | 583.00 | 583.00 | 577.00 | 581.19 | 580.96 | 129 |
| 2026-02-19 | 590.00 | 590.00 | 577.77 | 578.94 | 578.72 | 488 |
| 2026-02-18 | 581.00 | 593.99 | 578.00 | 587.48 | 587.26 | 389 |
| 2026-02-17 | 569.00 | 580.00 | 562.00 | 568.00 | 567.78 | 1,025 |
| 2026-02-16 | 567.00 | 568.00 | 564.00 | 566.00 | 565.79 | 1,143 |
| 2026-02-13 | 554.00 | 564.03 | 554.00 | 560.48 | 560.27 | 1,056 |
| 2026-02-12 | 562.00 | 563.00 | 555.00 | 561.00 | 560.78 | 708 |
| 2026-02-11 | 551.00 | 559.00 | 551.00 | 553.93 | 553.72 | 668 |
| 2026-02-10 | 552.00 | 558.00 | 552.00 | 553.80 | 553.59 | 905 |
| 2026-02-09 | 550.00 | 553.00 | 549.90 | 549.90 | 549.70 | 210 |
| 2026-02-06 | 538.00 | 549.00 | 538.00 | 542.45 | 542.24 | 1,063 |
| 2026-02-05 | 540.00 | 550.00 | 540.00 | 543.02 | 542.81 | 613 |
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.