Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	78.000	78.600	77.973	78.399	78.337	245
2022-12-07	79.800	79.800	77.800	78.199	78.137	317
2022-12-06	80.000	80.800	79.800	80.336	80.272	917
2022-12-05	79.400	80.000	79.298	80.000	79.936	584
2022-12-02	80.200	80.200	79.199	79.199	79.136	520
2022-12-01	80.000	80.600	79.592	79.592	79.529	685
2022-11-30	80.200	80.400	79.800	80.006	79.943	7,189
2022-11-29	79.600	79.600	79.000	79.200	79.137	257
2022-11-28	80.000	80.000	79.631	79.631	79.568	32
2022-11-25	79.200	79.800	79.200	79.800	79.736	200
2022-11-24	80.000	80.000	79.200	79.903	79.839	910
2022-11-23	79.806	79.806	79.806	79.806	79.743	1
2022-11-22	79.800	79.859	79.400	79.803	79.739	240
2022-11-21	80.400	80.400	79.000	80.010	79.946	1,793
2022-11-18	79.200	80.400	79.200	80.051	79.987	353
2022-11-17	79.400	79.800	78.200	79.425	79.362	643
2022-11-16	79.000	80.000	78.800	79.288	79.225	2,246
2022-11-15	79.600	79.800	78.800	79.705	79.642	722
2022-11-14	78.800	79.000	78.200	78.475	78.412	940
2022-11-11	79.000	79.400	78.293	78.395	78.332	565
2022-11-10	79.400	79.800	78.400	78.592	78.530	486
2022-11-09	78.400	81.200	78.400	79.799	79.736	1,882
2022-11-08	77.800	78.800	77.000	77.624	77.562	1,258
2022-11-07	78.400	78.400	77.999	77.999	77.937	95
2022-11-04	76.800	78.000	76.800	77.311	77.249	1,065
2022-11-03	76.800	77.006	75.800	76.003	75.942	603
2022-11-02	78.800	78.800	77.558	77.558	77.497	556
2022-11-01	78.000	79.200	77.600	78.817	78.754	2,845
2022-10-31	77.000	78.400	77.000	77.803	77.741	2,879
2022-10-28	77.200	77.200	76.400	76.842	76.781	288
2022-10-27	77.600	77.999	77.600	77.999	77.937	149
2022-10-26	77.000	78.400	77.000	78.199	78.137	1,951
2022-10-25	75.800	75.999	75.800	75.999	75.939	89
2022-10-24	74.400	74.800	74.164	74.719	74.659	557
2022-10-21	73.000	73.400	73.000	73.053	72.994	163
2022-10-20	74.600	74.600	73.600	73.891	73.832	322
2022-10-19	75.000	75.200	74.390	74.911	74.851	1,049
2022-10-18	74.200	75.000	74.200	74.766	74.707	1,312
2022-10-17	72.400	74.000	72.400	73.825	73.766	785
2022-10-14	74.200	74.200	73.000	73.303	73.244	694
2022-10-13	73.600	73.800	72.800	73.599	73.540	600
2022-10-12	75.000	75.000	73.200	73.421	73.362	310
2022-10-11	73.200	75.000	73.200	75.000	74.940	637
2022-10-10	75.400	75.999	74.800	75.289	75.229	264
2022-10-07	76.800	76.974	76.599	76.792	76.731	115
2022-10-06	76.800	77.000	76.000	76.472	76.411	737
2022-10-05	77.014	77.014	77.014	77.014	76.952	319
2022-10-04	76.800	78.200	76.800	77.955	77.892	1,582
2022-10-03	73.200	76.337	73.200	76.337	76.277	1,764
2022-09-30	73.600	74.600	73.400	74.599	74.540	1,079
2022-09-29	71.800	72.432	71.800	72.432	72.375	262
2022-09-28	71.600	74.000	71.600	71.914	71.856	703
2022-09-27	72.200	72.686	71.982	72.199	72.142	397
2022-09-26	72.800	73.000	71.800	72.231	72.174	913
2022-09-23	72.914	73.007	72.889	73.007	72.949	1,295
2022-09-22	73.400	74.000	73.400	73.465	73.407	556
2022-09-21	74.768	74.768	74.200	74.400	74.341	345
2022-09-20	75.800	75.800	74.215	74.215	74.156	404
2022-09-16	76.800	76.800	76.000	76.203	76.142	453
2022-09-15	78.600	78.600	77.200	77.200	77.138	317

← NewerPage 16 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.