Burkhalter Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	60.500	60.800	60.500	60.800	60.724	71
2022-03-10	60.600	61.699	58.600	60.300	60.224	43
2022-03-08	58.000	58.600	57.400	57.600	57.527	692
2022-03-07	54.263	54.263	54.263	54.263	54.195	96
2022-03-04	60.941	60.941	60.941	60.941	60.865	58
2022-03-03	61.826	61.826	61.826	61.826	61.749	41
2022-03-02	62.000	62.000	62.000	62.000	61.922	160
2022-03-01	62.000	62.657	62.000	62.633	62.554	78
2022-02-28	62.384	62.384	62.384	62.384	62.306	72
2022-02-25	61.778	61.876	61.778	61.876	61.798	167
2022-02-24	62.000	62.000	60.700	61.905	61.827	897
2022-02-23	63.600	63.600	63.100	63.400	63.320	335
2022-02-22	63.900	63.928	63.699	63.699	63.620	327
2022-02-21	64.600	64.600	63.600	64.200	64.119	345
2022-02-18	64.000	64.043	64.000	64.043	63.962	153
2022-02-17	63.900	64.285	63.900	64.285	64.205	221
2022-02-16	63.000	63.386	63.000	63.386	63.307	119
2022-02-15	63.000	63.000	63.000	63.000	62.921	125
2022-02-14	63.400	63.848	63.400	63.848	63.768	53
2022-02-11	64.200	64.200	64.200	64.200	64.120	200
2022-02-09	64.542	64.542	64.542	64.542	64.461	82
2022-02-08	63.485	63.485	63.485	63.485	63.406	31
2022-02-07	63.485	63.700	63.485	63.700	63.620	150
2022-02-04	63.300	63.300	63.182	63.182	63.103	241
2022-02-03	63.500	63.500	63.000	63.000	62.921	152
2022-02-02	63.000	63.500	63.000	63.500	63.420	606
2022-02-01	64.200	64.200	62.300	62.700	62.621	377
2022-01-31	64.500	64.500	64.000	64.406	64.325	393
2022-01-28	63.500	64.261	63.500	64.261	64.180	386
2022-01-27	64.200	64.499	63.500	64.227	64.147	563
2022-01-26	63.992	63.992	63.992	63.992	63.912	158
2022-01-25	63.300	63.300	62.699	62.781	62.702	250
2022-01-24	62.700	64.300	62.100	64.300	64.219	400
2022-01-21	65.600	65.600	64.900	64.900	64.819	181
2022-01-17	65.900	65.991	64.775	65.799	65.716	558
2022-01-14	63.515	64.100	63.515	64.100	64.019	28
2022-01-13	64.100	64.100	63.600	63.600	63.520	529
2022-01-12	63.900	65.000	63.900	64.885	64.804	602
2022-01-11	62.500	62.760	62.500	62.760	62.681	462
2022-01-10	63.300	63.300	62.297	62.297	62.219	317
2022-01-06	63.672	63.672	63.672	63.672	63.593	100
2022-01-05	63.445	63.695	63.445	63.695	63.615	34
2022-01-04	63.215	63.410	63.215	63.410	63.330	68
2021-12-29	62.200	62.200	62.200	62.200	62.122	310
2021-12-23	62.300	63.400	62.300	63.400	63.321	72
2021-12-22	62.100	62.100	61.800	61.800	61.722	24
2021-12-21	62.300	62.300	61.560	61.560	61.482	65
2021-12-20	61.300	61.900	61.300	61.500	61.422	388
2021-12-17	62.625	62.625	62.625	62.625	62.547	198
2021-12-16	62.600	63.400	62.600	63.241	63.161	579
2021-12-15	62.190	62.200	61.899	61.899	61.822	483
2021-12-14	62.400	62.400	62.247	62.300	62.221	450
2021-12-13	62.900	62.900	62.600	62.600	62.522	10
2021-12-10	62.300	62.527	62.300	62.527	62.449	292
2021-12-09	62.300	62.800	62.300	62.658	62.579	202
2021-12-08	62.200	62.900	62.200	62.663	62.584	66
2021-12-07	62.800	63.200	62.400	63.115	63.035	179
2021-12-06	62.800	62.800	62.700	62.700	62.621	66
2021-12-03	63.400	63.400	63.297	63.297	63.217	212
2021-12-01	65.200	65.464	65.200	65.464	65.382	157

← NewerPage 19 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.