Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 628.00 | 638.00 | 628.00 | 628.00 | 627.59 | 802 |
| 2024-11-12 | 647.00 | 647.00 | 636.00 | 636.00 | 635.58 | 82 |
| 2024-11-11 | 657.00 | 657.00 | 649.00 | 652.00 | 651.57 | 83 |
| 2024-11-08 | 654.00 | 655.00 | 651.00 | 651.00 | 650.57 | 170 |
| 2024-11-07 | 657.00 | 661.00 | 657.00 | 660.00 | 659.57 | 65 |
| 2024-11-06 | 640.00 | 660.00 | 640.00 | 651.00 | 650.57 | 204 |
| 2024-11-05 | 629.00 | 648.00 | 629.00 | 642.00 | 641.58 | 150 |
| 2024-11-04 | 642.00 | 642.00 | 635.00 | 635.00 | 634.58 | 67 |
| 2024-11-01 | 639.00 | 639.00 | 633.00 | 639.00 | 638.58 | 87 |
| 2024-10-31 | 627.00 | 638.00 | 627.00 | 635.00 | 634.58 | 206 |
| 2024-10-30 | 651.00 | 651.00 | 635.00 | 636.00 | 635.58 | 129 |
| 2024-10-29 | 650.00 | 653.00 | 648.00 | 650.00 | 649.57 | 88 |
| 2024-10-28 | 629.00 | 636.00 | 629.00 | 636.00 | 635.58 | 188 |
| 2024-10-25 | 632.00 | 632.00 | 622.00 | 629.00 | 628.59 | 159 |
| 2024-10-24 | 641.00 | 641.00 | 637.00 | 637.00 | 636.58 | 625 |
| 2024-10-23 | 640.00 | 643.00 | 640.00 | 641.00 | 640.58 | 20 |
| 2024-10-22 | 648.00 | 648.00 | 639.00 | 639.00 | 638.58 | 53 |
| 2024-10-21 | 643.00 | 645.00 | 640.00 | 644.00 | 643.58 | 47 |
| 2024-10-18 | 636.00 | 644.00 | 634.00 | 642.00 | 641.58 | 52 |
| 2024-10-17 | 632.00 | 638.00 | 628.00 | 632.56 | 632.14 | 634 |
| 2024-10-16 | 629.00 | 634.00 | 626.00 | 626.00 | 625.59 | 91 |
| 2024-10-15 | 615.00 | 615.00 | 606.00 | 609.00 | 608.60 | 249 |
| 2024-10-14 | 610.00 | 611.00 | 605.00 | 609.00 | 608.60 | 38 |
| 2024-10-11 | 608.00 | 614.00 | 608.00 | 613.00 | 612.60 | 133 |
| 2024-10-10 | 611.00 | 617.00 | 610.00 | 615.00 | 614.60 | 97 |
| 2024-10-09 | 598.00 | 612.00 | 598.00 | 611.00 | 610.60 | 28 |
| 2024-10-08 | 598.00 | 612.00 | 598.00 | 610.00 | 609.60 | 108 |
| 2024-10-07 | 595.00 | 600.00 | 595.00 | 600.00 | 599.61 | 125 |
| 2024-10-04 | 590.00 | 593.00 | 590.00 | 590.00 | 589.61 | 61 |
| 2024-10-03 | 595.00 | 597.00 | 593.00 | 597.00 | 596.61 | 51 |
| 2024-10-01 | 607.00 | 607.00 | 598.00 | 599.00 | 598.61 | 10 |
| 2024-09-30 | 602.00 | 606.00 | 601.00 | 606.00 | 605.60 | 31 |
| 2024-09-27 | 598.00 | 607.00 | 598.00 | 602.00 | 601.61 | 173 |
| 2024-09-26 | 593.00 | 595.00 | 592.00 | 595.00 | 594.61 | 63 |
| 2024-09-24 | 586.00 | 588.00 | 585.00 | 585.00 | 584.62 | 192 |
| 2024-09-23 | 583.00 | 583.00 | 580.00 | 581.00 | 580.62 | 162 |
| 2024-09-20 | 583.00 | 592.00 | 583.00 | 592.00 | 591.61 | 66 |
| 2024-09-19 | 584.00 | 591.00 | 584.00 | 590.00 | 589.61 | 108 |
| 2024-09-18 | 576.00 | 581.00 | 576.00 | 581.00 | 580.62 | 97 |
| 2024-09-17 | 587.00 | 587.00 | 582.00 | 585.00 | 584.62 | 13 |
| 2024-09-16 | 590.00 | 590.00 | 583.00 | 583.00 | 582.62 | 36 |
| 2024-09-13 | 586.00 | 595.00 | 586.00 | 594.00 | 593.61 | 471 |
| 2024-09-12 | 590.00 | 590.00 | 583.00 | 583.00 | 582.62 | 70 |
| 2024-09-11 | 580.00 | 585.00 | 574.00 | 578.00 | 577.62 | 119 |
| 2024-09-10 | 579.00 | 583.00 | 573.00 | 578.00 | 577.62 | 234 |
| 2024-09-09 | 569.00 | 575.00 | 569.00 | 571.00 | 570.63 | 269 |
| 2024-09-06 | 563.00 | 575.00 | 563.00 | 567.00 | 566.63 | 55 |
| 2024-09-05 | 590.00 | 590.00 | 568.00 | 574.00 | 573.62 | 611 |
| 2024-09-04 | 584.00 | 588.00 | 583.00 | 588.00 | 587.61 | 42 |
| 2024-09-03 | 601.00 | 603.00 | 592.00 | 593.00 | 592.61 | 93 |
| 2024-09-02 | 594.00 | 598.00 | 590.00 | 598.00 | 597.61 | 32 |
| 2024-08-30 | 605.00 | 609.00 | 605.00 | 605.00 | 604.60 | 33 |
| 2024-08-29 | 598.00 | 601.00 | 595.00 | 601.00 | 600.61 | 73 |
| 2024-08-28 | 589.00 | 595.00 | 588.00 | 594.00 | 593.61 | 641 |
| 2024-08-27 | 580.00 | 582.00 | 580.00 | 582.00 | 581.62 | 6 |
| 2024-08-23 | 580.00 | 584.00 | 580.00 | 583.00 | 582.62 | 26 |
| 2024-08-22 | 581.00 | 584.00 | 578.00 | 582.00 | 581.62 | 118 |
| 2024-08-21 | 583.00 | 584.00 | 579.00 | 579.00 | 578.62 | 39 |
| 2024-08-20 | 586.00 | 589.00 | 582.00 | 585.00 | 584.62 | 156 |
| 2024-08-19 | 583.00 | 589.00 | 582.00 | 585.00 | 584.62 | 50 |
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.