Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 728.00 | 735.00 | 722.50 | 735.00 | 734.72 | 24 |
| 2025-08-11 | 730.00 | 730.00 | 722.00 | 723.00 | 722.73 | 65 |
| 2025-08-08 | 726.00 | 729.00 | 726.00 | 726.67 | 726.39 | 152 |
| 2025-08-07 | 732.50 | 732.50 | 726.00 | 726.00 | 725.72 | 154 |
| 2025-08-06 | 725.00 | 731.00 | 717.00 | 719.00 | 718.73 | 1,087 |
| 2025-08-05 | 721.50 | 733.00 | 720.50 | 731.00 | 730.72 | 868 |
| 2025-08-04 | 713.00 | 716.00 | 705.00 | 710.00 | 709.73 | 365 |
| 2025-07-31 | 729.00 | 731.00 | 726.00 | 726.00 | 725.72 | 74 |
| 2025-07-30 | 719.00 | 728.00 | 719.00 | 725.00 | 724.73 | 8,408 |
| 2025-07-29 | 717.00 | 724.00 | 717.00 | 720.00 | 719.73 | 199 |
| 2025-07-28 | 719.00 | 722.50 | 713.00 | 714.00 | 713.73 | 127 |
| 2025-07-25 | 715.00 | 716.00 | 711.00 | 716.00 | 715.73 | 754 |
| 2025-07-24 | 709.00 | 713.50 | 709.00 | 713.00 | 712.73 | 54 |
| 2025-07-23 | 704.00 | 708.00 | 701.00 | 704.00 | 703.73 | 507 |
| 2025-07-22 | 702.50 | 702.50 | 697.00 | 698.00 | 697.74 | 25 |
| 2025-07-21 | 702.00 | 710.50 | 699.50 | 705.79 | 705.53 | 490 |
| 2025-07-18 | 703.00 | 710.00 | 699.00 | 701.00 | 700.73 | 592 |
| 2025-07-17 | 686.00 | 700.00 | 686.00 | 692.32 | 692.06 | 787 |
| 2025-07-16 | 677.50 | 685.50 | 673.50 | 682.00 | 681.74 | 1,883 |
| 2025-07-15 | 662.00 | 678.00 | 662.00 | 670.00 | 669.75 | 511 |
| 2025-07-14 | 647.00 | 652.00 | 644.00 | 650.00 | 649.75 | 518 |
| 2025-07-11 | 644.00 | 652.00 | 644.00 | 650.00 | 649.75 | 498 |
| 2025-07-10 | 640.00 | 646.00 | 640.00 | 645.00 | 644.76 | 206 |
| 2025-07-09 | 640.50 | 641.00 | 635.00 | 641.00 | 640.76 | 134 |
| 2025-07-08 | 644.00 | 647.00 | 639.00 | 642.00 | 641.76 | 149 |
| 2025-07-07 | 649.00 | 653.00 | 649.00 | 653.00 | 652.57 | 1,882 |
| 2025-07-04 | 657.00 | 658.00 | 649.00 | 658.00 | 657.57 | 499 |
| 2025-07-03 | 667.50 | 667.50 | 657.00 | 658.00 | 657.57 | 49 |
| 2025-07-02 | 662.00 | 666.00 | 657.00 | 664.00 | 663.57 | 598 |
| 2025-07-01 | 665.00 | 665.00 | 652.00 | 657.75 | 657.32 | 194 |
| 2025-06-30 | 658.00 | 663.00 | 655.00 | 660.50 | 660.07 | 485 |
| 2025-06-27 | 652.00 | 652.50 | 649.50 | 652.29 | 651.86 | 71 |
| 2025-06-26 | 647.00 | 650.50 | 643.00 | 646.00 | 645.58 | 405 |
| 2025-06-25 | 649.00 | 649.00 | 640.00 | 640.00 | 639.58 | 384 |
| 2025-06-24 | 660.00 | 660.00 | 649.00 | 652.00 | 651.57 | 10,088 |
| 2025-06-23 | 660.00 | 660.00 | 645.00 | 655.00 | 654.57 | 167 |
| 2025-06-20 | 658.00 | 661.00 | 654.50 | 656.00 | 655.57 | 276 |
| 2025-06-19 | 656.00 | 656.00 | 652.00 | 652.00 | 651.57 | 238 |
| 2025-06-18 | 668.00 | 668.00 | 657.00 | 659.00 | 658.57 | 36 |
| 2025-06-17 | 670.00 | 672.00 | 659.00 | 665.47 | 665.03 | 501 |
| 2025-06-16 | 650.00 | 674.00 | 650.00 | 674.00 | 673.56 | 220 |
| 2025-06-13 | 659.00 | 664.00 | 655.00 | 662.00 | 661.57 | 1,517 |
| 2025-06-12 | 655.50 | 665.00 | 647.00 | 658.00 | 657.57 | 472 |
| 2025-06-11 | 650.50 | 668.00 | 650.50 | 662.00 | 661.57 | 326 |
| 2025-06-10 | 638.00 | 651.00 | 635.00 | 642.00 | 641.58 | 385 |
| 2025-06-06 | 620.00 | 641.50 | 620.00 | 627.50 | 627.09 | 391 |
| 2025-06-05 | 651.00 | 655.00 | 610.00 | 619.00 | 618.59 | 531 |
| 2025-06-04 | 625.00 | 635.00 | 625.00 | 629.00 | 628.59 | 10,159 |
| 2025-06-03 | 618.00 | 622.00 | 613.00 | 614.00 | 613.60 | 60 |
| 2025-06-02 | 606.00 | 609.00 | 606.00 | 609.00 | 608.60 | 38 |
| 2025-05-30 | 615.00 | 616.00 | 607.50 | 610.00 | 609.60 | 139 |
| 2025-05-28 | 620.00 | 620.00 | 619.00 | 619.00 | 618.59 | 4 |
| 2025-05-27 | 612.00 | 615.00 | 612.00 | 612.00 | 611.60 | 65 |
| 2025-05-23 | 611.00 | 611.00 | 588.00 | 598.00 | 597.61 | 1,052 |
| 2025-05-22 | 606.00 | 611.00 | 606.00 | 611.00 | 610.60 | 29 |
| 2025-05-21 | 615.00 | 615.00 | 607.00 | 612.00 | 611.60 | 149 |
| 2025-05-20 | 622.00 | 623.00 | 619.00 | 619.00 | 618.59 | 30 |
| 2025-05-19 | 616.00 | 621.00 | 610.00 | 621.00 | 620.59 | 43 |
| 2025-05-16 | 615.50 | 616.00 | 611.00 | 616.00 | 615.60 | 92 |
| 2025-05-15 | 621.50 | 622.00 | 618.00 | 619.00 | 618.59 | 99 |
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.