Bucher Industries AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	386.60	388.80	381.00	382.40	381.80	1,133
2022-03-22	387.80	389.00	384.80	387.00	386.39	7,669
2022-03-21	384.00	388.00	381.20	388.00	387.39	3,227
2022-03-18	379.80	382.20	375.60	378.38	377.78	4,046
2022-03-17	384.00	384.80	375.20	378.40	377.80	17,613
2022-03-16	373.20	380.20	370.80	375.30	374.71	1,713
2022-03-15	365.20	366.40	360.40	364.90	364.33	1,963
2022-03-14	368.00	375.40	368.00	372.06	371.47	1,157
2022-03-11	367.80	370.20	364.40	367.20	366.62	2,070
2022-03-10	374.00	374.00	363.95	366.67	366.09	2,758
2022-03-09	368.20	373.79	365.80	369.09	368.51	4,405
2022-03-08	350.60	361.80	350.60	359.29	358.72	5,851
2022-03-07	350.20	358.00	337.00	350.00	349.45	4,812
2022-03-04	378.40	378.40	356.76	356.80	356.24	2,164
2022-03-03	402.00	403.00	383.80	389.51	388.90	2,113
2022-03-02	392.20	399.80	388.00	395.40	394.78	17,722
2022-03-01	407.40	407.40	392.00	400.00	399.37	3,479
2022-02-28	406.20	408.80	400.20	405.08	404.44	3,188
2022-02-25	399.40	409.00	398.40	401.82	401.19	5,704
2022-02-24	391.20	397.60	390.60	393.96	393.34	4,798
2022-02-23	410.00	414.40	403.00	403.20	402.56	1,377
2022-02-22	407.40	411.40	400.00	408.57	407.93	1,306
2022-02-21	417.00	418.00	409.00	413.06	412.41	1,116
2022-02-18	425.00	428.60	418.40	424.95	424.28	1,181
2022-02-17	433.00	435.20	425.80	431.80	431.12	841
2022-02-16	436.20	440.80	432.40	438.54	437.85	2,823
2022-02-15	427.40	432.00	425.97	428.58	427.91	3,366
2022-02-14	412.20	424.40	410.40	418.07	417.42	9,054
2022-02-11	420.80	427.80	420.80	425.85	425.18	5,126
2022-02-10	425.60	425.60	419.00	424.60	423.93	1,510
2022-02-09	416.00	424.40	415.00	420.47	419.81	2,657
2022-02-08	413.80	414.40	405.89	405.89	405.25	1,559
2022-02-07	416.40	416.40	409.40	413.55	412.89	3,679
2022-02-04	424.20	424.20	412.96	418.66	418.00	4,066
2022-02-03	425.20	425.20	420.00	420.35	419.68	1,318
2022-02-02	429.20	433.20	423.80	427.55	426.88	1,650
2022-02-01	433.00	435.40	426.80	433.00	432.32	2,444
2022-01-31	425.40	428.00	420.40	422.80	422.13	9,617
2022-01-28	425.20	432.00	413.60	422.91	422.25	7,617
2022-01-27	454.60	455.80	424.60	428.80	428.12	6,149
2022-01-26	466.00	470.20	461.40	468.40	467.66	2,078
2022-01-25	454.20	463.20	451.80	453.80	453.09	4,126
2022-01-24	466.40	468.80	447.80	457.88	457.16	1,929
2022-01-21	472.40	474.40	466.80	468.12	467.38	4,381
2022-01-20	477.60	483.00	474.40	479.00	478.25	2,506
2022-01-19	456.60	469.40	456.60	465.00	464.27	2,586
2022-01-18	469.20	469.20	457.60	459.60	458.88	1,549
2022-01-17	462.00	470.20	462.00	468.15	467.42	1,278
2022-01-14	465.20	468.80	460.54	460.64	459.91	2,880
2022-01-13	461.20	468.80	458.80	468.80	468.06	14,344
2022-01-12	458.20	462.80	455.00	462.00	461.27	1,635
2022-01-11	455.20	460.20	452.25	457.45	456.73	3,269
2022-01-10	458.00	458.40	448.20	452.90	452.19	2,696
2022-01-07	455.00	460.40	455.00	458.32	457.60	1,600
2022-01-06	460.60	460.60	455.60	458.40	457.68	1,339
2022-01-05	463.60	467.00	462.60	467.00	466.26	2,191
2022-01-04	456.00	465.20	456.00	460.44	459.71	2,691
2021-12-30	452.00	455.00	451.00	453.98	453.27	1,123
2021-12-29	450.60	454.00	450.60	452.80	452.09	1,336
2021-12-23	441.20	444.60	439.80	444.40	443.70	819

← NewerPage 20 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.