Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	326.80	329.00	326.51	328.40	327.97	2,696
2022-09-20	332.80	332.80	327.00	329.87	329.43	21,902
2022-09-16	325.60	328.40	322.80	327.00	326.57	2,268
2022-09-15	333.20	333.20	326.80	329.60	329.17	1,779
2022-09-14	338.40	339.40	328.20	331.26	330.82	1,800
2022-09-13	354.40	354.40	338.40	342.11	341.66	866
2022-09-12	350.60	353.40	349.00	351.60	351.14	1,305
2022-09-09	340.80	346.20	340.80	346.20	345.74	575
2022-09-08	340.40	342.80	337.40	340.20	339.75	349
2022-09-07	340.00	341.40	338.20	341.40	340.95	579
2022-09-06	343.40	343.80	339.20	342.87	342.42	1,221
2022-09-05	340.60	340.60	338.00	338.61	338.16	1,200
2022-09-02	339.20	347.40	338.65	343.21	342.76	13,967
2022-09-01	343.40	350.50	336.60	338.81	338.36	2,706
2022-08-31	351.60	355.80	349.00	350.02	349.56	3,424
2022-08-30	350.60	358.40	349.40	356.63	356.16	2,295
2022-08-26	360.40	360.40	352.40	352.40	351.94	1,089
2022-08-25	352.60	358.60	352.60	357.00	356.53	1,690
2022-08-24	352.40	353.60	345.40	353.60	353.13	2,601
2022-08-23	351.80	353.00	348.40	349.20	348.74	2,125
2022-08-22	360.20	362.20	349.00	351.59	351.13	2,522
2022-08-19	361.40	362.40	356.00	359.63	359.16	1,733
2022-08-18	361.00	362.60	358.96	359.05	358.57	531
2022-08-17	366.00	366.40	353.40	362.20	361.72	1,361
2022-08-16	360.60	364.00	360.60	363.60	363.12	586
2022-08-15	356.59	359.00	356.59	359.00	358.53	1,263
2022-08-12	361.00	363.80	357.56	363.80	363.32	1,162
2022-08-11	359.20	360.40	353.80	360.40	359.93	1,108
2022-08-10	336.00	353.80	336.00	347.39	346.93	1,146
2022-08-09	352.60	352.60	339.60	341.40	340.95	788
2022-08-08	354.40	359.20	354.00	356.52	356.05	1,228
2022-08-05	362.00	364.40	355.39	363.42	362.94	771
2022-08-04	361.60	363.00	360.20	361.60	361.12	946
2022-08-03	357.60	359.80	354.20	359.80	359.33	1,630
2022-08-02	359.20	359.20	350.00	354.20	353.73	1,740
2022-07-29	354.80	365.40	354.80	362.21	361.74	1,917
2022-07-28	365.80	365.80	335.40	345.20	344.75	1,842
2022-07-27	367.80	367.80	346.60	352.80	352.34	1,750
2022-07-26	355.40	357.00	348.60	349.29	348.83	395
2022-07-25	364.00	364.00	358.80	359.20	358.73	1,048
2022-07-22	358.80	366.20	358.80	361.94	361.47	1,343
2022-07-21	352.20	362.40	348.60	356.61	356.14	1,976
2022-07-20	348.20	351.04	346.00	349.18	348.72	1,455
2022-07-19	340.60	349.60	335.60	341.20	340.75	1,299
2022-07-18	339.40	344.40	339.40	341.21	340.76	1,273
2022-07-15	334.80	338.60	332.20	336.85	336.40	1,172
2022-07-14	331.20	337.01	327.60	328.20	327.77	10,745
2022-07-13	334.80	339.20	327.20	333.00	332.56	1,180
2022-07-12	339.00	339.60	333.60	339.60	339.15	536
2022-07-11	340.00	344.60	339.40	342.00	341.55	916
2022-07-08	343.80	348.40	342.60	344.81	344.35	962
2022-07-07	332.80	341.83	332.40	338.27	337.82	1,890
2022-07-06	330.60	332.53	328.20	332.53	332.10	816
2022-07-05	338.00	340.20	327.20	331.62	331.18	530
2022-07-04	337.00	338.60	334.00	336.20	335.76	727
2022-07-01	329.60	337.40	329.60	334.11	333.67	1,661
2022-06-30	331.40	332.40	327.00	329.40	328.96	994
2022-06-29	339.60	343.20	339.60	341.61	341.16	2,009
2022-06-28	346.20	346.33	341.60	342.80	342.35	1,203
2022-06-27	352.80	352.80	344.60	348.74	348.29	5,040

← NewerPage 18 of 21 · 1,242 trading daysOlder →

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.