Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 356.00 | 358.00 | 354.00 | 356.50 | 356.27 | 50 |
| 2024-08-22 | 355.50 | 357.50 | 355.50 | 356.50 | 356.27 | 622 |
| 2024-08-21 | 354.00 | 357.00 | 353.50 | 356.50 | 356.27 | 422 |
| 2024-08-20 | 355.50 | 355.50 | 351.00 | 351.00 | 350.77 | 945 |
| 2024-08-19 | 345.00 | 355.00 | 345.00 | 354.50 | 354.27 | 452 |
| 2024-08-16 | 353.50 | 353.50 | 351.00 | 352.00 | 351.77 | 404 |
| 2024-08-15 | 347.00 | 351.50 | 346.50 | 350.50 | 350.27 | 94 |
| 2024-08-14 | 346.00 | 347.50 | 345.00 | 345.50 | 345.28 | 405 |
| 2024-08-13 | 344.00 | 345.00 | 342.00 | 344.00 | 343.78 | 371 |
| 2024-08-12 | 346.00 | 347.00 | 344.50 | 344.50 | 344.28 | 246 |
| 2024-08-09 | 347.00 | 347.00 | 343.00 | 345.00 | 344.78 | 194 |
| 2024-08-08 | 346.50 | 347.50 | 341.00 | 345.50 | 345.28 | 888 |
| 2024-08-07 | 347.50 | 350.50 | 344.50 | 345.00 | 344.78 | 481 |
| 2024-08-06 | 349.50 | 349.50 | 339.00 | 339.50 | 339.28 | 1,196 |
| 2024-08-05 | 336.00 | 340.50 | 332.50 | 340.50 | 340.28 | 925 |
| 2024-08-02 | 358.00 | 358.00 | 341.00 | 341.00 | 340.78 | 805 |
| 2024-07-31 | 359.50 | 361.50 | 356.00 | 356.00 | 355.77 | 284 |
| 2024-07-30 | 349.00 | 352.50 | 342.50 | 350.50 | 350.27 | 330 |
| 2024-07-29 | 354.00 | 354.00 | 351.50 | 352.00 | 351.77 | 189 |
| 2024-07-26 | 347.50 | 354.50 | 347.50 | 354.50 | 354.27 | 288 |
| 2024-07-25 | 349.50 | 353.50 | 337.50 | 353.50 | 353.27 | 1,341 |
| 2024-07-24 | 370.50 | 373.50 | 370.50 | 370.50 | 370.26 | 165 |
| 2024-07-23 | 367.50 | 373.00 | 367.50 | 370.50 | 370.26 | 287 |
| 2024-07-22 | 365.00 | 372.00 | 365.00 | 367.12 | 366.88 | 1,722 |
| 2024-07-19 | 361.00 | 363.00 | 359.00 | 362.50 | 362.27 | 258 |
| 2024-07-18 | 358.50 | 366.00 | 358.50 | 363.50 | 363.27 | 269 |
| 2024-07-17 | 367.50 | 367.50 | 360.00 | 363.00 | 362.77 | 213 |
| 2024-07-16 | 361.50 | 365.00 | 360.00 | 365.00 | 364.76 | 377 |
| 2024-07-15 | 366.00 | 367.50 | 362.50 | 364.00 | 363.77 | 96 |
| 2024-07-12 | 361.00 | 366.50 | 359.00 | 365.50 | 365.26 | 224 |
| 2024-07-11 | 357.50 | 361.50 | 357.00 | 361.50 | 361.27 | 563 |
| 2024-07-10 | 351.00 | 358.00 | 351.00 | 355.50 | 355.27 | 306 |
| 2024-07-09 | 359.50 | 361.50 | 354.50 | 354.50 | 354.27 | 330 |
| 2024-07-08 | 361.50 | 361.50 | 358.49 | 358.49 | 358.26 | 1,191 |
| 2024-07-05 | 367.50 | 367.50 | 361.50 | 361.50 | 361.27 | 384 |
| 2024-07-04 | 361.50 | 365.50 | 361.50 | 362.00 | 361.77 | 215 |
| 2024-07-03 | 358.50 | 363.00 | 357.00 | 359.00 | 358.77 | 258 |
| 2024-07-02 | 354.00 | 357.50 | 354.00 | 356.00 | 355.77 | 443 |
| 2024-07-01 | 371.00 | 371.00 | 359.50 | 359.50 | 359.27 | 398 |
| 2024-06-28 | 364.50 | 364.50 | 360.00 | 361.50 | 361.27 | 674 |
| 2024-06-27 | 358.50 | 364.00 | 358.50 | 360.00 | 359.77 | 117 |
| 2024-06-26 | 358.50 | 359.50 | 354.50 | 355.00 | 354.77 | 83 |
| 2024-06-25 | 365.50 | 365.50 | 357.50 | 357.50 | 357.27 | 619 |
| 2024-06-24 | 354.00 | 366.50 | 354.00 | 366.50 | 366.26 | 220 |
| 2024-06-21 | 357.00 | 360.00 | 356.50 | 356.50 | 356.27 | 183 |
| 2024-06-20 | 355.00 | 358.83 | 355.00 | 358.83 | 358.60 | 498 |
| 2024-06-19 | 354.00 | 356.50 | 354.00 | 356.50 | 356.27 | 298 |
| 2024-06-18 | 358.50 | 359.50 | 356.00 | 356.00 | 355.77 | 641 |
| 2024-06-17 | 351.00 | 354.50 | 351.00 | 354.00 | 353.77 | 969 |
| 2024-06-14 | 360.50 | 360.50 | 350.50 | 351.50 | 351.27 | 230 |
| 2024-06-13 | 365.50 | 365.50 | 360.50 | 360.50 | 360.27 | 282 |
| 2024-06-12 | 366.00 | 368.50 | 362.50 | 368.50 | 368.26 | 627 |
| 2024-06-11 | 363.00 | 364.50 | 361.50 | 364.00 | 363.77 | 693 |
| 2024-06-10 | 364.50 | 366.00 | 363.00 | 365.50 | 365.26 | 665 |
| 2024-06-07 | 364.00 | 368.00 | 364.00 | 367.00 | 366.76 | 321 |
| 2024-06-06 | 368.50 | 369.50 | 365.00 | 368.00 | 367.76 | 1,068 |
| 2024-06-05 | 366.00 | 368.00 | 366.00 | 368.00 | 367.76 | 97 |
| 2024-06-04 | 365.00 | 366.75 | 364.00 | 366.75 | 366.51 | 6,789 |
| 2024-06-03 | 380.50 | 380.50 | 367.50 | 367.50 | 367.26 | 559 |
| 2024-05-31 | 378.50 | 378.50 | 370.50 | 372.00 | 371.76 | 1,005 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 0.1100 GBX |
| 2025-04-22 | 0.1100 GBX |
| 2024-04-22 | 0.1350 GBX |
| 2023-04-21 | 0.1300 GBX |
| 2022-04-14 | 0.0950 GBX |
| 2021-04-19 | 0.0650 GBX |
| 2020-04-28 | 0.0800 GBX |
| 2019-04-23 | 0.0800 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.