Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 663.00 | 669.00 | 659.50 | 664.58 | 664.14 | 6,295 |
| 2025-02-12 | 670.00 | 670.00 | 663.00 | 665.91 | 665.47 | 3,352 |
| 2025-02-11 | 679.00 | 680.00 | 673.00 | 673.58 | 673.14 | 1,186 |
| 2025-02-10 | 673.00 | 680.00 | 673.00 | 680.00 | 679.55 | 43 |
| 2025-02-07 | 674.00 | 676.00 | 673.00 | 674.09 | 673.64 | 1,530 |
| 2025-02-06 | 676.00 | 676.00 | 673.97 | 673.97 | 673.53 | 3,537 |
| 2025-02-05 | 676.00 | 676.00 | 672.00 | 673.00 | 672.56 | 2,278 |
| 2025-02-04 | 682.00 | 682.00 | 679.00 | 680.30 | 679.86 | 933 |
| 2025-02-03 | 682.00 | 683.00 | 674.00 | 674.00 | 673.56 | 48 |
| 2025-01-31 | 702.00 | 702.00 | 692.00 | 694.50 | 694.05 | 109 |
| 2025-01-30 | 703.00 | 703.00 | 693.00 | 698.00 | 697.54 | 89 |
| 2025-01-29 | 692.00 | 694.00 | 687.00 | 690.00 | 689.55 | 189 |
| 2025-01-28 | 696.00 | 696.00 | 684.00 | 684.00 | 683.55 | 283 |
| 2025-01-27 | 695.00 | 697.00 | 683.00 | 688.00 | 687.55 | 175 |
| 2025-01-24 | 705.00 | 707.00 | 702.00 | 707.00 | 706.54 | 102 |
| 2025-01-23 | 699.00 | 699.00 | 693.00 | 697.00 | 696.54 | 38 |
| 2025-01-22 | 700.00 | 700.00 | 695.00 | 696.00 | 695.54 | 915 |
| 2025-01-21 | 692.50 | 696.00 | 691.00 | 694.00 | 693.55 | 129 |
| 2025-01-20 | 691.00 | 691.00 | 683.00 | 690.00 | 689.55 | 49 |
| 2025-01-17 | 687.00 | 689.00 | 682.00 | 689.00 | 688.55 | 38 |
| 2025-01-16 | 678.00 | 684.00 | 678.00 | 684.00 | 683.55 | 122 |
| 2025-01-15 | 646.00 | 671.00 | 646.00 | 671.00 | 670.56 | 137 |
| 2025-01-14 | 653.00 | 654.00 | 647.00 | 647.00 | 646.58 | 143 |
| 2025-01-13 | 661.00 | 661.00 | 658.00 | 659.00 | 658.57 | 47 |
| 2025-01-10 | 679.00 | 679.00 | 675.00 | 675.00 | 674.56 | 6 |
| 2025-01-09 | 689.00 | 689.00 | 680.00 | 680.00 | 679.55 | 80 |
| 2025-01-08 | 670.00 | 691.00 | 670.00 | 691.00 | 690.55 | 176 |
| 2025-01-07 | 677.00 | 677.00 | 668.00 | 668.00 | 667.56 | 30 |
| 2025-01-06 | 665.00 | 673.00 | 665.00 | 672.00 | 671.56 | 141 |
| 2025-01-03 | 657.00 | 657.00 | 657.00 | 657.00 | 656.57 | 37 |
| 2024-12-30 | 650.00 | 650.00 | 645.00 | 647.50 | 647.08 | 147 |
| 2024-12-27 | 647.00 | 651.00 | 647.00 | 651.00 | 650.57 | 10 |
| 2024-12-23 | 638.00 | 643.00 | 638.00 | 641.00 | 640.58 | 110 |
| 2024-12-20 | 635.00 | 641.00 | 633.00 | 639.00 | 638.58 | 1,231 |
| 2024-12-19 | 648.00 | 649.00 | 638.00 | 639.00 | 638.58 | 2,476 |
| 2024-12-18 | 661.00 | 665.00 | 655.00 | 655.00 | 654.57 | 1,722 |
| 2024-12-17 | 652.00 | 663.00 | 652.00 | 662.00 | 661.57 | 132 |
| 2024-12-16 | 654.00 | 654.00 | 643.00 | 653.00 | 652.57 | 99 |
| 2024-12-13 | 656.00 | 658.00 | 656.00 | 656.00 | 655.57 | 351 |
| 2024-12-12 | 677.00 | 677.00 | 663.00 | 663.00 | 662.57 | 229 |
| 2024-12-11 | 656.00 | 673.00 | 656.00 | 659.00 | 658.57 | 885 |
| 2024-12-10 | 662.00 | 662.00 | 657.00 | 660.00 | 659.57 | 47 |
| 2024-12-09 | 665.00 | 666.00 | 661.00 | 662.00 | 661.57 | 103 |
| 2024-12-06 | 656.00 | 662.00 | 656.00 | 658.00 | 657.57 | 85 |
| 2024-12-05 | 664.00 | 664.00 | 661.00 | 661.41 | 660.98 | 1,643 |
| 2024-12-04 | 669.00 | 671.00 | 662.00 | 671.00 | 670.56 | 156 |
| 2024-12-03 | 668.00 | 668.00 | 652.00 | 654.00 | 653.57 | 161 |
| 2024-12-02 | 663.00 | 666.00 | 661.00 | 665.00 | 664.56 | 136 |
| 2024-11-29 | 656.00 | 656.00 | 655.00 | 655.00 | 654.57 | 85 |
| 2024-11-28 | 650.00 | 657.00 | 650.00 | 654.00 | 653.57 | 170 |
| 2024-11-27 | 646.00 | 646.00 | 645.00 | 645.00 | 644.58 | 119 |
| 2024-11-26 | 647.00 | 655.00 | 646.00 | 647.00 | 646.58 | 92 |
| 2024-11-25 | 665.00 | 665.00 | 654.00 | 657.00 | 656.57 | 147 |
| 2024-11-22 | 656.00 | 660.00 | 649.00 | 658.00 | 657.57 | 762 |
| 2024-11-21 | 675.00 | 676.50 | 658.00 | 670.00 | 669.56 | 542 |
| 2024-11-20 | 658.00 | 672.00 | 658.00 | 672.00 | 671.56 | 277 |
| 2024-11-19 | 641.00 | 641.00 | 625.00 | 636.00 | 635.58 | 74 |
| 2024-11-18 | 642.00 | 642.00 | 635.00 | 641.00 | 640.58 | 155 |
| 2024-11-15 | 650.00 | 650.00 | 640.00 | 640.00 | 639.58 | 45 |
| 2024-11-14 | 648.00 | 654.00 | 647.00 | 651.00 | 650.57 | 600 |
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.