Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 546.00 | 546.00 | 538.00 | 540.43 | 540.22 | 2,159 |
| 2025-11-04 | 537.00 | 546.00 | 526.00 | 536.32 | 536.12 | 4,797 |
| 2025-11-03 | 560.00 | 560.00 | 546.00 | 555.81 | 555.59 | 310 |
| 2025-10-31 | 561.00 | 563.00 | 555.98 | 556.01 | 555.80 | 673 |
| 2025-10-30 | 564.00 | 566.00 | 557.28 | 561.77 | 561.55 | 1,902 |
| 2025-10-29 | 563.00 | 564.00 | 560.00 | 563.26 | 563.05 | 527 |
| 2025-10-28 | 573.00 | 573.00 | 565.00 | 566.00 | 565.79 | 235 |
| 2025-10-27 | 579.00 | 580.00 | 574.00 | 577.66 | 577.44 | 269 |
| 2025-10-24 | 583.00 | 583.00 | 575.00 | 578.00 | 577.78 | 1,920 |
| 2025-10-23 | 577.00 | 581.00 | 574.20 | 581.00 | 580.78 | 1,107 |
| 2025-10-22 | 562.00 | 574.00 | 556.00 | 574.00 | 573.78 | 1,045 |
| 2025-10-21 | 561.00 | 564.00 | 556.00 | 559.68 | 559.47 | 601 |
| 2025-10-20 | 570.00 | 572.00 | 565.00 | 566.33 | 566.12 | 2,214 |
| 2025-10-17 | 563.00 | 567.00 | 558.00 | 566.56 | 566.34 | 1,243 |
| 2025-10-16 | 574.00 | 575.00 | 570.00 | 573.06 | 572.84 | 1,945 |
| 2025-10-15 | 574.00 | 576.00 | 569.00 | 571.76 | 571.54 | 1,828 |
| 2025-10-14 | 583.00 | 588.00 | 572.00 | 574.36 | 574.14 | 2,019 |
| 2025-10-13 | 595.00 | 596.00 | 590.00 | 593.53 | 593.31 | 2,239 |
| 2025-10-10 | 603.50 | 605.00 | 594.00 | 602.00 | 601.77 | 4,078 |
| 2025-10-09 | 599.00 | 606.00 | 599.00 | 603.02 | 602.79 | 2,197 |
| 2025-10-08 | 604.00 | 606.00 | 602.00 | 605.06 | 604.83 | 4,691 |
| 2025-10-07 | 608.00 | 610.00 | 603.02 | 609.06 | 608.83 | 1,889 |
| 2025-10-06 | 620.00 | 620.00 | 606.00 | 606.00 | 605.77 | 4,828 |
| 2025-10-03 | 618.00 | 624.00 | 613.00 | 617.57 | 617.34 | 6,116 |
| 2025-10-02 | 628.00 | 628.00 | 618.00 | 623.00 | 622.76 | 5,720 |
| 2025-10-01 | 618.50 | 626.00 | 617.00 | 625.00 | 624.76 | 1,076 |
| 2025-09-30 | 618.00 | 618.00 | 613.00 | 614.91 | 614.67 | 1,493 |
| 2025-09-29 | 608.00 | 615.00 | 607.00 | 611.70 | 611.47 | 2,911 |
| 2025-09-26 | 607.00 | 607.00 | 603.99 | 606.02 | 605.79 | 626 |
| 2025-09-25 | 613.50 | 613.50 | 606.00 | 611.06 | 610.83 | 479 |
| 2025-09-24 | 619.00 | 619.00 | 614.00 | 617.20 | 616.97 | 947 |
| 2025-09-23 | 622.00 | 623.00 | 616.00 | 620.18 | 619.95 | 1,564 |
| 2025-09-22 | 613.00 | 614.00 | 608.00 | 610.58 | 610.35 | 3,815 |
| 2025-09-19 | 614.00 | 617.00 | 611.41 | 612.57 | 612.33 | 1,694 |
| 2025-09-18 | 618.00 | 621.00 | 614.00 | 621.00 | 620.76 | 55 |
| 2025-09-17 | 612.00 | 620.00 | 609.00 | 611.46 | 611.23 | 655 |
| 2025-09-16 | 625.50 | 625.50 | 615.00 | 619.32 | 619.08 | 9,175 |
| 2025-09-15 | 633.00 | 633.00 | 623.00 | 627.81 | 627.57 | 172 |
| 2025-09-12 | 634.00 | 635.00 | 628.00 | 632.96 | 632.72 | 637 |
| 2025-09-11 | 626.00 | 634.00 | 622.00 | 627.79 | 627.55 | 3,586 |
| 2025-09-10 | 649.00 | 651.12 | 615.50 | 651.12 | 650.88 | 9,630 |
| 2025-09-09 | 699.00 | 699.00 | 663.00 | 671.43 | 671.17 | 559 |
| 2025-09-08 | 710.00 | 710.00 | 696.00 | 701.97 | 701.71 | 65 |
| 2025-09-05 | 708.50 | 712.00 | 699.98 | 709.91 | 709.64 | 511 |
| 2025-09-04 | 698.00 | 707.00 | 698.00 | 705.98 | 705.71 | 603 |
| 2025-09-03 | 706.00 | 706.00 | 701.91 | 702.28 | 702.02 | 1,386 |
| 2025-09-02 | 714.50 | 721.00 | 703.97 | 704.03 | 703.76 | 5,932 |
| 2025-09-01 | 719.00 | 724.00 | 719.00 | 720.50 | 720.23 | 448 |
| 2025-08-29 | 727.00 | 732.00 | 718.00 | 718.00 | 717.73 | 284 |
| 2025-08-28 | 723.00 | 725.00 | 720.00 | 725.00 | 724.73 | 29 |
| 2025-08-27 | 716.00 | 720.00 | 716.00 | 720.00 | 719.73 | 37 |
| 2025-08-26 | 715.50 | 722.00 | 713.00 | 717.50 | 717.23 | 66 |
| 2025-08-22 | 720.00 | 724.00 | 717.00 | 724.00 | 723.73 | 193 |
| 2025-08-21 | 711.00 | 715.50 | 711.00 | 715.50 | 715.23 | 77 |
| 2025-08-20 | 727.00 | 727.00 | 712.00 | 714.77 | 714.50 | 112 |
| 2025-08-19 | 726.00 | 733.00 | 726.00 | 731.00 | 730.72 | 95 |
| 2025-08-18 | 721.00 | 724.00 | 714.00 | 718.00 | 717.73 | 140 |
| 2025-08-15 | 723.00 | 723.00 | 715.00 | 719.00 | 718.73 | 100 |
| 2025-08-14 | 728.00 | 728.00 | 720.00 | 720.00 | 719.73 | 29 |
| 2025-08-13 | 732.00 | 738.00 | 725.00 | 725.00 | 724.73 | 467 |
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.