Bucher Industries AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 376.50 | 379.00 | 376.00 | 379.00 | 378.76 | 158 |
| 2024-05-29 | 386.00 | 386.00 | 379.50 | 379.50 | 379.26 | 506 |
| 2024-05-28 | 386.00 | 386.50 | 384.00 | 386.00 | 385.75 | 340 |
| 2024-05-24 | 377.00 | 381.50 | 377.00 | 378.50 | 378.26 | 80 |
| 2024-05-23 | 377.50 | 382.00 | 377.50 | 380.50 | 380.25 | 735 |
| 2024-05-22 | 380.00 | 380.50 | 376.50 | 378.00 | 377.76 | 680 |
| 2024-05-21 | 379.00 | 382.00 | 376.00 | 382.00 | 381.75 | 1,312 |
| 2024-05-17 | 374.00 | 377.00 | 374.00 | 375.50 | 375.26 | 184 |
| 2024-05-16 | 380.00 | 388.00 | 376.50 | 378.00 | 377.76 | 277 |
| 2024-05-15 | 381.00 | 382.00 | 378.50 | 381.00 | 380.75 | 235 |
| 2024-05-14 | 379.00 | 380.50 | 377.50 | 380.50 | 380.25 | 78 |
| 2024-05-13 | 381.50 | 381.50 | 379.00 | 379.50 | 379.26 | 174 |
| 2024-05-10 | 379.50 | 381.50 | 378.00 | 379.50 | 379.26 | 38,744 |
| 2024-05-08 | 374.00 | 377.60 | 367.00 | 377.60 | 377.36 | 2,129 |
| 2024-05-07 | 367.00 | 374.50 | 365.00 | 374.50 | 374.26 | 838 |
| 2024-05-03 | 359.50 | 365.00 | 359.00 | 363.50 | 363.27 | 163 |
| 2024-05-02 | 358.00 | 358.00 | 354.50 | 356.00 | 355.77 | 89 |
| 2024-04-30 | 359.00 | 360.00 | 355.00 | 356.50 | 356.27 | 1,078 |
| 2024-04-29 | 360.00 | 360.50 | 358.00 | 358.00 | 357.77 | 182 |
| 2024-04-26 | 357.50 | 359.50 | 356.00 | 359.04 | 358.80 | 934 |
| 2024-04-25 | 364.00 | 364.00 | 355.50 | 356.54 | 356.31 | 3,639 |
| 2024-04-24 | 362.50 | 365.00 | 360.99 | 361.00 | 360.77 | 3,845 |
| 2024-04-23 | 360.00 | 361.58 | 358.00 | 361.00 | 360.77 | 1,904 |
| 2024-04-22 | 364.00 | 367.00 | 361.00 | 361.00 | 360.77 | 9,694 |
| 2024-04-19 | 383.00 | 383.00 | 375.00 | 376.73 | 376.35 | 1,388 |
| 2024-04-18 | 379.00 | 382.04 | 377.71 | 379.76 | 379.38 | 743 |
| 2024-04-17 | 363.50 | 385.00 | 363.50 | 378.50 | 378.12 | 9,018 |
| 2024-04-16 | 387.00 | 392.00 | 382.50 | 385.36 | 384.97 | 1,976 |
| 2024-04-15 | 391.50 | 394.00 | 390.54 | 392.14 | 391.75 | 4,189 |
| 2024-04-12 | 391.50 | 393.46 | 387.50 | 389.00 | 388.61 | 2,721 |
| 2024-04-11 | 393.50 | 397.00 | 391.50 | 392.59 | 392.20 | 4,911 |
| 2024-04-10 | 398.00 | 398.00 | 392.22 | 395.50 | 395.10 | 15,108 |
| 2024-04-09 | 392.50 | 396.00 | 391.54 | 394.50 | 394.10 | 2,290 |
| 2024-04-08 | 392.50 | 399.00 | 392.50 | 394.50 | 394.10 | 20,059 |
| 2024-04-05 | 395.50 | 396.50 | 392.89 | 395.00 | 394.61 | 3,760 |
| 2024-04-04 | 398.00 | 398.50 | 396.50 | 398.50 | 398.10 | 1,782 |
| 2024-04-03 | 397.00 | 398.00 | 395.50 | 398.00 | 397.60 | 1,589 |
| 2024-04-02 | 394.00 | 402.50 | 394.00 | 401.50 | 401.10 | 1,670 |
| 2024-03-28 | 400.40 | 400.40 | 396.00 | 397.02 | 396.62 | 2,727 |
| 2024-03-27 | 398.00 | 401.20 | 397.00 | 401.20 | 400.80 | 1,105 |
| 2024-03-26 | 399.20 | 399.20 | 396.60 | 397.40 | 397.00 | 1,740 |
| 2024-03-25 | 398.60 | 398.60 | 394.00 | 398.20 | 397.80 | 4,840 |
| 2024-03-22 | 396.60 | 398.60 | 395.40 | 395.40 | 395.00 | 31,151 |
| 2024-03-21 | 395.80 | 396.20 | 391.20 | 394.00 | 393.61 | 951 |
| 2024-03-20 | 391.20 | 391.20 | 385.40 | 390.46 | 390.07 | 950 |
| 2024-03-19 | 387.40 | 387.40 | 383.40 | 385.38 | 384.99 | 1,821 |
| 2024-03-18 | 393.60 | 395.80 | 384.99 | 391.31 | 390.92 | 652 |
| 2024-03-15 | 397.80 | 397.80 | 392.99 | 393.00 | 392.61 | 8,955 |
| 2024-03-14 | 398.80 | 398.80 | 395.40 | 395.40 | 395.00 | 754 |
| 2024-03-13 | 395.80 | 398.40 | 391.96 | 394.40 | 394.00 | 1,494 |
| 2024-03-12 | 394.40 | 394.40 | 388.56 | 390.20 | 389.81 | 1,617 |
| 2024-03-11 | 398.00 | 398.00 | 387.60 | 389.64 | 389.25 | 3,278 |
| 2024-03-08 | 394.80 | 396.80 | 391.20 | 395.07 | 394.67 | 1,715 |
| 2024-03-07 | 392.20 | 393.24 | 388.40 | 391.60 | 391.21 | 1,526 |
| 2024-03-06 | 386.60 | 393.20 | 386.60 | 390.59 | 390.20 | 2,303 |
| 2024-03-05 | 386.00 | 389.00 | 385.20 | 389.00 | 388.61 | 5,271 |
| 2024-03-04 | 390.00 | 390.00 | 381.20 | 385.20 | 384.81 | 6,884 |
| 2024-03-01 | 377.80 | 383.60 | 376.00 | 380.00 | 379.62 | 7,222 |
| 2024-02-29 | 377.80 | 377.80 | 374.20 | 374.20 | 373.82 | 6,849 |
| 2024-02-28 | 376.20 | 376.20 | 371.96 | 374.40 | 374.02 | 3,434 |
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.