Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 616.00 | 623.00 | 616.00 | 619.00 | 618.59 | 206 |
| 2025-05-13 | 613.00 | 624.00 | 613.00 | 617.50 | 617.10 | 210 |
| 2025-05-12 | 600.00 | 610.00 | 600.00 | 606.00 | 605.60 | 212 |
| 2025-05-09 | 587.00 | 591.00 | 584.00 | 587.00 | 586.62 | 154 |
| 2025-05-08 | 583.00 | 587.00 | 580.00 | 580.00 | 579.62 | 60 |
| 2025-05-07 | 571.00 | 582.00 | 571.00 | 580.00 | 579.62 | 34 |
| 2025-05-06 | 569.00 | 576.00 | 569.00 | 575.00 | 574.62 | 28 |
| 2025-05-02 | 569.00 | 581.00 | 564.00 | 577.00 | 576.62 | 112 |
| 2025-04-30 | 554.00 | 559.00 | 552.00 | 556.71 | 556.35 | 1,354 |
| 2025-04-29 | 556.00 | 556.00 | 548.00 | 548.00 | 547.64 | 224 |
| 2025-04-28 | 540.00 | 546.00 | 537.00 | 537.00 | 536.65 | 238 |
| 2025-04-25 | 535.00 | 537.00 | 535.00 | 535.00 | 534.65 | 54 |
| 2025-04-24 | 516.00 | 532.00 | 516.00 | 532.00 | 531.65 | 133 |
| 2025-04-23 | 520.00 | 531.00 | 520.00 | 527.00 | 526.65 | 83 |
| 2025-04-22 | 522.00 | 522.00 | 506.00 | 511.00 | 510.67 | 613 |
| 2025-04-17 | 528.00 | 528.00 | 518.00 | 520.00 | 519.66 | 101 |
| 2025-04-16 | 529.00 | 530.00 | 525.00 | 526.00 | 525.66 | 586 |
| 2025-04-15 | 535.00 | 549.00 | 535.00 | 547.00 | 546.64 | 151 |
| 2025-04-14 | 527.00 | 537.00 | 525.00 | 537.00 | 536.65 | 130 |
| 2025-04-11 | 527.00 | 527.00 | 508.00 | 519.00 | 518.66 | 452 |
| 2025-04-10 | 590.00 | 590.00 | 527.00 | 528.00 | 527.65 | 661 |
| 2025-04-09 | 507.00 | 513.00 | 504.00 | 508.00 | 507.67 | 132 |
| 2025-04-08 | 516.00 | 520.00 | 505.00 | 511.81 | 511.48 | 86 |
| 2025-04-07 | 488.50 | 519.00 | 482.50 | 515.00 | 514.66 | 695 |
| 2025-04-04 | 544.00 | 545.00 | 522.00 | 530.00 | 529.65 | 186 |
| 2025-04-03 | 582.00 | 586.00 | 563.00 | 571.50 | 571.13 | 407 |
| 2025-04-02 | 593.00 | 598.00 | 593.00 | 597.00 | 596.61 | 72 |
| 2025-04-01 | 602.00 | 605.50 | 595.00 | 597.50 | 597.11 | 208 |
| 2025-03-31 | 597.00 | 599.00 | 593.00 | 593.00 | 592.61 | 318 |
| 2025-03-28 | 610.00 | 613.00 | 604.00 | 610.93 | 610.53 | 54 |
| 2025-03-27 | 612.00 | 618.00 | 609.00 | 614.00 | 613.60 | 4,837 |
| 2025-03-26 | 616.00 | 625.00 | 616.00 | 622.00 | 621.59 | 57 |
| 2025-03-25 | 611.00 | 624.50 | 604.00 | 605.00 | 604.60 | 137 |
| 2025-03-24 | 609.00 | 609.00 | 605.00 | 608.00 | 607.60 | 111 |
| 2025-03-21 | 621.00 | 623.00 | 607.00 | 607.00 | 606.60 | 1,335 |
| 2025-03-20 | 623.00 | 630.00 | 622.00 | 630.00 | 629.59 | 302 |
| 2025-03-19 | 635.00 | 635.00 | 630.00 | 633.00 | 632.59 | 121 |
| 2025-03-18 | 632.00 | 637.00 | 632.00 | 633.50 | 633.09 | 86 |
| 2025-03-17 | 623.00 | 634.00 | 621.00 | 632.00 | 631.59 | 213 |
| 2025-03-14 | 615.00 | 626.00 | 615.00 | 622.00 | 621.59 | 130 |
| 2025-03-13 | 618.00 | 619.00 | 615.00 | 615.00 | 614.60 | 22 |
| 2025-03-12 | 616.00 | 620.00 | 614.00 | 616.00 | 615.60 | 101 |
| 2025-03-11 | 612.00 | 615.00 | 600.00 | 607.00 | 606.60 | 114 |
| 2025-03-10 | 627.00 | 627.00 | 614.00 | 616.00 | 615.60 | 53 |
| 2025-03-07 | 621.00 | 631.00 | 621.00 | 628.00 | 627.59 | 107 |
| 2025-03-06 | 634.00 | 635.00 | 628.00 | 634.00 | 633.58 | 165 |
| 2025-03-05 | 623.00 | 643.00 | 623.00 | 631.02 | 630.61 | 453 |
| 2025-03-04 | 642.00 | 642.00 | 622.00 | 622.00 | 621.59 | 1,076 |
| 2025-03-03 | 645.00 | 653.00 | 645.00 | 648.00 | 647.58 | 22 |
| 2025-02-28 | 631.00 | 631.00 | 628.00 | 631.00 | 630.59 | 44 |
| 2025-02-27 | 629.00 | 641.00 | 629.00 | 631.00 | 630.59 | 694 |
| 2025-02-26 | 635.00 | 638.00 | 635.00 | 635.50 | 635.08 | 36 |
| 2025-02-25 | 635.00 | 635.00 | 634.00 | 634.00 | 633.58 | 191 |
| 2025-02-24 | 656.00 | 663.00 | 645.00 | 645.00 | 644.58 | 4,697 |
| 2025-02-21 | 665.00 | 668.00 | 658.00 | 660.00 | 659.57 | 232 |
| 2025-02-20 | 668.00 | 674.00 | 663.50 | 666.00 | 665.56 | 187 |
| 2025-02-19 | 671.00 | 677.00 | 657.00 | 659.00 | 658.57 | 235 |
| 2025-02-18 | 672.00 | 672.00 | 664.00 | 666.00 | 665.56 | 168 |
| 2025-02-17 | 655.50 | 668.00 | 655.50 | 668.00 | 667.56 | 42 |
| 2025-02-14 | 680.00 | 680.00 | 655.00 | 655.28 | 654.85 | 1,645 |
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.