Burckhardt Compression Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 479.00 | 482.00 | 470.50 | 470.50 | 470.50 | 128 |
| 2026-10-21 | 480.00 | 480.50 | 478.00 | 478.00 | 478.00 | 44 |
| 2026-10-20 | 470.50 | 482.25 | 470.50 | 482.25 | 482.25 | 155 |
| 2026-10-19 | 479.00 | 479.00 | 475.00 | 478.00 | 478.00 | 34 |
| 2026-10-16 | 480.50 | 485.25 | 479.00 | 482.50 | 482.50 | 51 |
| 2026-10-15 | 473.50 | 478.00 | 473.00 | 478.00 | 478.00 | 866 |
| 2026-10-14 | 494.00 | 496.25 | 489.00 | 489.00 | 489.00 | 522 |
| 2026-10-13 | 488.75 | 488.75 | 486.50 | 486.50 | 486.50 | 4 |
| 2026-10-12 | 480.00 | 481.00 | 479.50 | 479.50 | 479.50 | 41 |
| 2026-10-09 | 478.00 | 482.50 | 478.00 | 479.50 | 479.50 | 1,489 |
| 2026-10-08 | 470.00 | 476.00 | 464.00 | 470.00 | 470.00 | 2,335 |
| 2026-10-07 | 481.00 | 483.25 | 471.50 | 473.50 | 473.50 | 329 |
| 2026-10-06 | 485.00 | 485.00 | 479.00 | 481.50 | 481.50 | 925 |
| 2026-10-05 | 483.50 | 484.00 | 479.50 | 479.50 | 479.50 | 21 |
| 2026-10-02 | 481.50 | 484.00 | 479.50 | 481.50 | 481.50 | 67 |
| 2026-10-01 | 483.00 | 483.00 | 473.50 | 479.00 | 479.00 | 206 |
| 2026-09-30 | 481.75 | 483.00 | 473.50 | 483.00 | 483.00 | 3,682 |
| 2026-09-29 | 474.50 | 484.00 | 474.50 | 482.00 | 482.00 | 673 |
| 2026-09-28 | 480.00 | 483.00 | 475.50 | 477.00 | 477.00 | 162 |
| 2026-09-25 | 476.00 | 476.50 | 472.50 | 473.50 | 473.50 | 146 |
| 2026-09-24 | 483.50 | 483.50 | 469.50 | 483.50 | 483.50 | 1,322 |
| 2026-09-23 | 489.00 | 489.00 | 482.25 | 484.00 | 484.00 | 195 |
| 2026-09-22 | 479.00 | 488.50 | 475.00 | 475.00 | 475.00 | 1,550 |
Page 1 of 1 · 23 trading days
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.