Burkhalter Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	92.500	93.441	92.500	92.759	92.706	616
2023-08-31	92.600	92.800	91.400	92.796	92.743	2,225
2023-08-30	92.500	93.015	92.300	93.015	92.962	1,116
2023-08-29	90.800	92.100	90.800	91.966	91.914	1,146
2023-08-25	88.600	90.000	88.600	89.509	89.458	774
2023-08-24	89.900	89.900	88.700	88.700	88.649	54
2023-08-23	90.100	90.600	89.803	90.291	90.239	529
2023-08-22	89.800	90.200	89.158	89.891	89.840	488
2023-08-21	90.000	90.000	87.500	88.075	88.024	2,258
2023-08-18	90.500	91.000	90.049	90.509	90.457	505
2023-08-17	89.500	90.600	89.400	90.247	90.195	632
2023-08-16	90.900	90.900	90.200	90.503	90.451	109
2023-08-15	90.800	91.100	90.200	90.781	90.729	477
2023-08-14	92.600	92.914	91.000	92.276	92.223	880
2023-08-11	90.000	92.900	90.000	90.909	90.857	1,596
2023-08-10	90.100	90.400	89.791	89.966	89.915	1,599
2023-08-09	91.300	91.300	90.891	90.891	90.839	765
2023-08-08	90.300	91.500	89.800	90.249	90.197	838
2023-08-07	90.600	91.300	90.500	90.943	90.891	571
2023-08-04	91.400	91.508	91.000	91.399	91.347	426
2023-08-03	92.300	92.300	91.000	91.791	91.738	344
2023-08-02	92.700	92.700	91.800	92.166	92.113	458
2023-07-31	94.500	94.500	93.000	93.083	93.029	648
2023-07-28	92.000	93.900	91.991	93.680	93.626	792
2023-07-27	92.000	92.300	91.919	92.024	91.971	360
2023-07-26	92.000	92.000	90.900	91.099	91.047	1,025
2023-07-25	90.500	91.400	90.200	91.391	91.339	1,182
2023-07-24	91.900	91.900	90.400	91.309	91.257	1,172
2023-07-21	92.000	93.000	91.700	91.978	91.926	1,851
2023-07-20	92.100	92.300	91.800	92.199	92.146	400
2023-07-19	92.300	92.399	91.800	92.000	91.947	908
2023-07-18	92.400	92.800	92.300	92.597	92.544	1,364
2023-07-17	92.000	92.900	91.991	92.576	92.523	930
2023-07-14	93.000	93.000	91.700	92.700	92.647	753
2023-07-13	92.200	93.200	92.200	93.100	93.047	1,074
2023-07-12	91.600	93.000	91.500	92.393	92.341	1,922
2023-07-11	90.200	91.700	89.900	90.900	90.848	1,135
2023-07-10	88.700	90.000	88.700	89.597	89.546	429
2023-07-07	88.900	89.200	88.900	89.058	89.007	34
2023-07-06	89.500	89.500	89.199	89.199	89.148	81
2023-07-05	90.300	90.600	89.600	90.309	90.257	276
2023-07-04	91.300	91.683	90.784	91.673	91.621	662
2023-07-03	91.300	91.709	90.591	91.403	91.350	425
2023-06-30	89.900	92.009	89.900	92.009	91.957	1,797
2023-06-29	89.100	90.000	89.100	89.509	89.458	2,162
2023-06-28	88.300	88.800	88.100	88.697	88.646	660
2023-06-27	88.500	88.500	87.591	88.259	88.208	953
2023-06-26	86.800	89.300	86.600	89.056	89.006	2,163
2023-06-23	86.800	87.409	86.800	87.409	87.359	857
2023-06-22	87.200	87.571	87.200	87.391	87.341	447
2023-06-21	89.200	89.300	87.700	88.932	88.881	1,383
2023-06-20	90.500	90.500	89.969	90.270	90.219	1,007
2023-06-19	91.700	91.744	91.314	91.314	91.262	595
2023-06-16	91.000	92.300	91.000	92.132	92.080	2,854
2023-06-15	90.900	91.500	90.700	90.966	90.914	1,719
2023-06-14	91.000	91.200	90.400	91.026	90.974	930
2023-06-13	91.400	91.400	91.371	91.371	91.319	424
2023-06-12	89.400	91.591	89.400	91.591	91.539	1,346
2023-06-09	88.900	89.293	88.600	89.241	89.190	846
2023-06-08	90.300	90.300	88.900	89.291	89.240	1,781

← NewerPage 13 of 20 · 1,160 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.0260 GBX
2025-05-15	0.0243 GBX
2024-05-16	0.0223 GBX
2023-05-19	0.0213 GBX
2022-06-01	0.0380 GBX
2021-05-27	0.0240 GBX
2020-06-26	0.0370 GBX
2019-05-23	0.0390 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.