Burkhalter Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 142.80 | 143.80 | 141.60 | 143.40 | 143.38 | 1,188 |
| 2026-02-04 | 142.40 | 144.00 | 141.90 | 143.31 | 143.29 | 764 |
| 2026-02-03 | 145.40 | 145.40 | 144.00 | 144.51 | 144.49 | 514 |
| 2026-02-02 | 141.20 | 141.40 | 140.80 | 141.40 | 141.38 | 439 |
| 2026-01-30 | 140.80 | 142.30 | 140.20 | 142.06 | 142.04 | 355 |
| 2026-01-29 | 140.00 | 140.80 | 139.60 | 140.36 | 140.34 | 517 |
| 2026-01-28 | 141.80 | 141.80 | 140.20 | 140.49 | 140.47 | 1,718 |
| 2026-01-27 | 140.70 | 141.20 | 139.80 | 141.00 | 140.98 | 311 |
| 2026-01-26 | 141.19 | 141.31 | 141.10 | 141.10 | 141.08 | 996 |
| 2026-01-23 | 140.40 | 141.59 | 140.40 | 141.59 | 141.57 | 503 |
| 2026-01-22 | 141.80 | 141.80 | 140.58 | 141.02 | 141.00 | 688 |
| 2026-01-21 | 138.10 | 138.30 | 137.39 | 138.11 | 138.09 | 1,125 |
| 2026-01-20 | 135.60 | 137.40 | 135.60 | 136.85 | 136.83 | 1,820 |
| 2026-01-19 | 139.40 | 139.40 | 137.40 | 138.00 | 137.98 | 2,547 |
| 2026-01-16 | 137.80 | 139.90 | 137.80 | 139.19 | 139.17 | 1,900 |
| 2026-01-15 | 135.00 | 138.80 | 135.00 | 136.96 | 136.94 | 2,879 |
| 2026-01-14 | 138.40 | 138.40 | 135.20 | 135.80 | 135.78 | 1,451 |
| 2026-01-13 | 138.40 | 139.40 | 138.20 | 138.74 | 138.72 | 2,417 |
| 2026-01-12 | 142.20 | 142.20 | 140.80 | 142.14 | 142.11 | 242 |
| 2026-01-09 | 141.10 | 142.60 | 141.10 | 141.51 | 141.49 | 391 |
| 2026-01-08 | 144.50 | 144.60 | 142.90 | 143.39 | 143.37 | 1,582 |
| 2026-01-07 | 141.90 | 143.60 | 141.90 | 142.07 | 142.05 | 3,638 |
| 2026-01-06 | 142.10 | 142.87 | 142.10 | 142.80 | 142.78 | 431 |
| 2026-01-05 | 140.40 | 142.00 | 138.50 | 138.71 | 138.69 | 679 |
| 2025-12-30 | 138.40 | 140.20 | 138.10 | 138.40 | 138.38 | 1,467 |
| 2025-12-29 | 138.60 | 138.60 | 137.20 | 138.60 | 138.58 | 1,250 |
| 2025-12-23 | 138.20 | 138.96 | 138.20 | 138.40 | 138.38 | 1,051 |
| 2025-12-22 | 138.60 | 139.00 | 137.20 | 138.60 | 138.58 | 702 |
| 2025-12-19 | 139.60 | 139.60 | 138.40 | 139.00 | 138.98 | 972 |
| 2025-12-18 | 137.30 | 139.79 | 136.60 | 139.79 | 139.77 | 5,296 |
| 2025-12-17 | 140.40 | 141.00 | 139.60 | 139.60 | 139.58 | 1,120 |
| 2025-12-16 | 140.00 | 140.20 | 139.40 | 139.84 | 139.82 | 105 |
| 2025-12-15 | 139.20 | 140.00 | 138.80 | 139.04 | 139.02 | 687 |
| 2025-12-12 | 136.80 | 139.40 | 136.80 | 138.55 | 138.53 | 1,633 |
| 2025-12-11 | 135.60 | 136.80 | 135.60 | 135.93 | 135.91 | 2,115 |
| 2025-12-10 | 135.40 | 136.00 | 135.20 | 135.50 | 135.48 | 1,088 |
| 2025-12-09 | 138.40 | 139.00 | 137.38 | 137.99 | 137.97 | 2,582 |
| 2025-12-08 | 139.60 | 139.60 | 137.60 | 137.85 | 137.83 | 3,319 |
| 2025-12-05 | 138.93 | 139.25 | 138.80 | 139.25 | 139.23 | 1,220 |
| 2025-12-04 | 138.40 | 138.60 | 137.60 | 138.48 | 138.46 | 642 |
| 2025-12-03 | 138.00 | 138.80 | 138.00 | 138.00 | 137.98 | 371 |
| 2025-12-02 | 139.90 | 140.00 | 139.00 | 140.00 | 139.98 | 2,528 |
| 2025-12-01 | 138.00 | 140.00 | 138.00 | 139.40 | 139.38 | 1,024 |
| 2025-11-28 | 139.40 | 139.40 | 138.80 | 138.80 | 138.78 | 1,050 |
| 2025-11-27 | 139.60 | 139.60 | 137.00 | 139.00 | 138.98 | 800 |
| 2025-11-26 | 144.40 | 145.00 | 143.80 | 144.40 | 144.38 | 743 |
| 2025-11-25 | 142.60 | 142.60 | 141.20 | 141.20 | 141.18 | 57 |
| 2025-11-24 | 142.00 | 143.20 | 141.76 | 142.20 | 142.18 | 887 |
| 2025-11-21 | 139.40 | 140.30 | 138.87 | 138.99 | 138.97 | 4,426 |
| 2025-11-20 | 141.20 | 142.40 | 140.40 | 141.40 | 141.38 | 723 |
| 2025-11-19 | 138.20 | 140.00 | 138.00 | 139.10 | 139.07 | 1,476 |
| 2025-11-18 | 139.00 | 139.00 | 137.20 | 137.85 | 137.83 | 6,680 |
| 2025-11-17 | 139.00 | 140.20 | 138.10 | 139.13 | 139.11 | 1,301 |
| 2025-11-14 | 138.60 | 139.60 | 137.40 | 138.93 | 138.91 | 881 |
| 2025-11-13 | 140.80 | 141.40 | 139.80 | 140.80 | 140.78 | 5,696 |
| 2025-11-12 | 140.80 | 140.80 | 139.40 | 140.06 | 140.04 | 4,160 |
| 2025-11-11 | 138.80 | 140.01 | 138.60 | 139.00 | 138.98 | 1,495 |
| 2025-11-10 | 137.60 | 139.40 | 137.60 | 139.14 | 139.12 | 374 |
| 2025-11-07 | 136.60 | 136.60 | 136.23 | 136.40 | 136.37 | 667 |
| 2025-11-06 | 138.20 | 138.80 | 137.00 | 138.01 | 137.98 | 580 |
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.