Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 540.00 | 550.00 | 540.00 | 543.02 | 542.81 | 613 |
| 2026-02-04 | 543.00 | 549.00 | 534.00 | 542.84 | 542.63 | 1,044 |
| 2026-02-03 | 535.00 | 543.00 | 535.00 | 537.92 | 537.71 | 2,568 |
| 2026-02-02 | 532.00 | 539.00 | 526.00 | 532.25 | 532.05 | 871 |
| 2026-01-30 | 537.00 | 537.00 | 534.00 | 535.28 | 535.07 | 940 |
| 2026-01-29 | 534.00 | 535.00 | 530.00 | 532.49 | 532.28 | 711 |
| 2026-01-28 | 543.00 | 543.00 | 534.00 | 535.99 | 535.79 | 624 |
| 2026-01-27 | 542.00 | 542.00 | 534.00 | 537.55 | 537.34 | 749 |
| 2026-01-26 | 543.00 | 543.00 | 538.00 | 540.67 | 540.46 | 906 |
| 2026-01-23 | 558.00 | 558.00 | 537.99 | 537.99 | 537.79 | 1,309 |
| 2026-01-22 | 543.00 | 560.00 | 543.00 | 551.56 | 551.35 | 624 |
| 2026-01-21 | 534.00 | 542.00 | 531.99 | 536.60 | 536.40 | 332 |
| 2026-01-20 | 542.00 | 542.00 | 533.00 | 534.57 | 534.37 | 747 |
| 2026-01-19 | 556.00 | 558.00 | 545.00 | 549.92 | 549.71 | 910 |
| 2026-01-16 | 567.00 | 567.00 | 561.00 | 563.51 | 563.30 | 1,193 |
| 2026-01-15 | 550.00 | 570.00 | 550.00 | 561.64 | 561.43 | 3,044 |
| 2026-01-14 | 545.00 | 558.00 | 545.00 | 549.59 | 549.38 | 1,733 |
| 2026-01-13 | 552.00 | 554.00 | 541.00 | 547.82 | 547.61 | 3,137 |
| 2026-01-12 | 565.00 | 565.00 | 553.00 | 555.00 | 554.79 | 334 |
| 2026-01-09 | 560.00 | 561.00 | 556.00 | 556.98 | 556.77 | 430 |
| 2026-01-08 | 554.00 | 558.00 | 551.00 | 553.51 | 553.30 | 1,464 |
| 2026-01-07 | 549.50 | 555.00 | 549.00 | 551.06 | 550.85 | 524 |
| 2026-01-06 | 549.00 | 549.00 | 540.00 | 543.85 | 543.64 | 1,298 |
| 2026-01-05 | 550.00 | 557.00 | 528.00 | 534.58 | 534.37 | 910 |
| 2025-12-30 | 547.00 | 548.00 | 545.00 | 546.09 | 545.88 | 488 |
| 2025-12-29 | 555.00 | 555.00 | 542.00 | 545.14 | 544.94 | 200 |
| 2025-12-23 | 542.00 | 547.00 | 542.00 | 543.29 | 543.09 | 1,053 |
| 2025-12-22 | 539.00 | 544.00 | 535.00 | 538.02 | 537.81 | 841 |
| 2025-12-19 | 536.00 | 540.00 | 534.00 | 537.27 | 537.06 | 1,235 |
| 2025-12-18 | 536.00 | 538.00 | 528.00 | 535.06 | 534.86 | 3,026 |
| 2025-12-17 | 543.00 | 543.00 | 532.00 | 533.98 | 533.78 | 1,530 |
| 2025-12-16 | 548.00 | 554.00 | 538.91 | 540.69 | 540.48 | 377 |
| 2025-12-15 | 546.00 | 548.00 | 543.00 | 543.48 | 543.27 | 537 |
| 2025-12-12 | 543.00 | 551.02 | 543.00 | 550.83 | 550.62 | 2,912 |
| 2025-12-11 | 536.00 | 538.00 | 533.00 | 535.98 | 535.78 | 345 |
| 2025-12-10 | 531.00 | 532.00 | 529.99 | 530.89 | 530.69 | 225 |
| 2025-12-09 | 531.00 | 532.00 | 528.00 | 531.00 | 530.79 | 1,170 |
| 2025-12-08 | 531.00 | 531.00 | 526.66 | 527.41 | 527.21 | 223 |
| 2025-12-05 | 528.00 | 533.00 | 528.00 | 529.90 | 529.69 | 1,376 |
| 2025-12-04 | 525.00 | 525.00 | 520.00 | 520.08 | 519.89 | 260 |
| 2025-12-03 | 527.00 | 527.00 | 520.00 | 521.62 | 521.43 | 176 |
| 2025-12-02 | 530.00 | 530.00 | 519.50 | 524.72 | 524.52 | 506 |
| 2025-12-01 | 534.50 | 544.00 | 531.50 | 539.72 | 539.52 | 1,274 |
| 2025-11-28 | 539.00 | 542.00 | 535.00 | 539.10 | 538.89 | 2,259 |
| 2025-11-27 | 535.50 | 536.00 | 530.00 | 532.00 | 531.79 | 1,489 |
| 2025-11-26 | 529.00 | 535.00 | 529.00 | 530.73 | 530.53 | 2,240 |
| 2025-11-25 | 530.00 | 530.00 | 521.00 | 522.08 | 521.89 | 2,954 |
| 2025-11-24 | 521.00 | 526.08 | 520.00 | 526.08 | 525.88 | 6,650 |
| 2025-11-21 | 508.00 | 517.00 | 507.00 | 515.35 | 515.16 | 1,611 |
| 2025-11-20 | 518.00 | 522.00 | 516.02 | 521.00 | 520.80 | 1,131 |
| 2025-11-19 | 516.00 | 521.00 | 514.00 | 516.39 | 516.19 | 705 |
| 2025-11-18 | 510.00 | 517.00 | 510.00 | 515.81 | 515.61 | 811 |
| 2025-11-17 | 523.00 | 523.44 | 517.00 | 519.05 | 518.86 | 178 |
| 2025-11-14 | 522.00 | 525.50 | 518.00 | 521.98 | 521.78 | 2,306 |
| 2025-11-13 | 529.00 | 532.00 | 524.00 | 527.00 | 526.80 | 829 |
| 2025-11-12 | 530.00 | 530.50 | 525.02 | 529.81 | 529.61 | 270 |
| 2025-11-11 | 521.00 | 532.00 | 521.00 | 526.03 | 525.83 | 1,573 |
| 2025-11-10 | 523.00 | 527.00 | 518.00 | 526.61 | 526.41 | 349 |
| 2025-11-07 | 530.00 | 530.00 | 518.00 | 518.85 | 518.65 | 3,033 |
| 2025-11-06 | 541.00 | 541.00 | 522.98 | 523.01 | 522.81 | 800 |
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.